Options Chain for HAMILTON LANE INC CL A (HLNE) - $113.00 as of 2/20/2026 1:23:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 16.00 | 20.50 | 18.25 | % | 0.20 | 0 | 0 | 0.88 | 0.87 | 0.01 | -0.09 | 2/20/2026 3:59:44 PM EST | |||
| 95.00 | 12.50 | 16.00 | 14.25 | % | 0.15 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.10 | 2/20/2026 3:59:44 PM EST | |||
| 100.00 | 9.10 | 12.50 | 10.80 | 11.10 | -1.40 | -11.20% | 0.11 | 5 | 0 | 0.54 | 0.72 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 105.00 | 5.30 | 7.70 | 6.50 | 7.70 | -2.20 | -22.23% | 0.06 | 2 | 6 | 0.43 | 0.60 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 110.00 | 2.20 | 6.10 | 4.15 | 4.50 | % | 0.04 | 45 | 0 | 0.43 | 0.46 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:44 PM EST | |
| 115.00 | 1.60 | 3.30 | 2.45 | 2.85 | -1.05 | -26.93% | 0.02 | 47 | 21 | 0.43 | 0.31 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 120.00 | 1.20 | 3.20 | 2.20 | 1.23 | -1.77 | -59.00% | 0.02 | 6 | 22 | 0.52 | 0.19 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 125.00 | 0.15 | 0.70 | 0.43 | 0.55 | % | 0.00 | 8 | 0 | 0.37 | 0.13 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:44 PM EST | |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | 0.06 | 0.01 | -0.03 | 2/20/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 2/20/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.05 | 4.80 | 2.43 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.13 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.88 | -0.18 | 0.02 | -0.10 | 2/18/2026 | 2/20/2026 3:59:44 PM EST |
| 100.00 | 1.00 | 4.90 | 2.95 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.28 | 0.02 | -0.12 | 2/18/2026 | 2/20/2026 3:59:44 PM EST |
| 105.00 | 2.50 | 6.00 | 4.25 | 3.90 | +2.65 | +212.00% | 0.04 | 2 | 1 | 0.47 | -0.40 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 110.00 | 5.00 | 8.20 | 6.60 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.54 | 0.03 | -0.11 | 2/17/2026 | 2/20/2026 3:59:44 PM EST |
| 115.00 | 8.50 | 11.70 | 10.10 | % | 0.09 | 0 | 0 | 0.60 | -0.69 | 0.03 | -0.09 | 2/20/2026 3:59:44 PM EST | |||
| 120.00 | 12.30 | 16.20 | 14.25 | 12.20 | +9.00 | +281.25% | 0.12 | 10 | 1 | 0.68 | -0.81 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 125.00 | 16.80 | 20.40 | 18.60 | % | 0.15 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.05 | 2/20/2026 3:59:44 PM EST | |||
| 130.00 | 21.50 | 25.10 | 23.30 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | -0.94 | 0.01 | -0.03 | 2/4/2026 | 2/20/2026 3:59:44 PM EST |
| 135.00 | 26.20 | 30.50 | 28.35 | % | 0.21 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:44 PM EST | |||
| 140.00 | 31.00 | 35.50 | 33.25 | % | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:44 PM EST | |||
| 145.00 | 36.00 | 40.50 | 38.25 | % | 0.26 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 150.00 | 41.00 | 45.50 | 43.25 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 155.00 | 46.00 | 50.50 | 48.25 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 160.00 | 51.00 | 55.50 | 53.25 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 165.00 | 56.00 | 60.50 | 58.25 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 170.00 | 61.00 | 65.50 | 63.25 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 175.00 | 65.90 | 70.50 | 68.20 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 180.00 | 70.90 | 75.50 | 73.20 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 185.00 | 75.90 | 80.50 | 78.20 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 190.00 | 80.90 | 85.50 | 83.20 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 195.00 | 85.90 | 90.50 | 88.20 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 200.00 | 90.90 | 95.50 | 93.20 | % | 0.47 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST |