Options Chain for HAMILTON LANE INC CL A (HLNE) - $118.92 as of 10/24/2025 7:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.70 | 51.50 | 49.10 | 49.30 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:56 PM EST |
| 75.00 | 41.80 | 46.50 | 44.15 | % | 0.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 80.00 | 37.10 | 41.50 | 39.30 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 85.00 | 32.10 | 36.50 | 34.30 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 90.00 | 27.10 | 31.80 | 29.45 | % | 0.33 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 95.00 | 22.30 | 27.00 | 24.65 | % | 0.26 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.04 | 10/24/2025 3:59:56 PM EST | |||
| 100.00 | 17.60 | 22.40 | 20.00 | % | 0.20 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.06 | 10/24/2025 3:59:56 PM EST | |||
| 105.00 | 13.40 | 18.00 | 15.70 | % | 0.15 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.07 | 10/24/2025 3:59:56 PM EST | |||
| 110.00 | 9.00 | 13.80 | 11.40 | % | 0.10 | 0 | 0 | 0.64 | 0.77 | 0.02 | -0.10 | 10/24/2025 3:59:56 PM EST | |||
| 115.00 | 5.50 | 10.00 | 7.75 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.65 | 0.03 | -0.11 | 10/10/2025 | 10/24/2025 3:59:56 PM EST |
| 120.00 | 2.75 | 7.00 | 4.88 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.50 | 0.03 | -0.11 | 10/17/2025 | 10/24/2025 3:59:56 PM EST |
| 125.00 | 0.20 | 4.90 | 2.55 | % | 0.02 | 0 | 0 | 0.35 | 0.34 | 0.03 | -0.09 | 10/24/2025 3:59:56 PM EST | |||
| 130.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.42 | 0.20 | 0.03 | -0.07 | 10/24/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.77 | 0.12 | 0.02 | -0.05 | 10/24/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | 0.06 | 0.01 | -0.03 | 9/25/2025 | 10/24/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.96 | 0.03 | 0.01 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 9.72 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/24/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/24/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 4.50 | 2.25 | 20.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 4.50 | 2.25 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/24/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 4.50 | 2.25 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/24/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/24/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 4.50 | 2.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/24/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/24/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.34 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 10/24/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.04 | 10/24/2025 3:59:56 PM EST | |||
| 100.00 | 0.25 | 1.50 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.08 | 0.01 | -0.06 | 10/16/2025 | 10/24/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.13 | 0.01 | -0.07 | 7/28/2025 | 10/24/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 4.90 | 2.48 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | -0.23 | 0.02 | -0.10 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 115.00 | 1.05 | 5.90 | 3.48 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.41 | -0.35 | 0.03 | -0.11 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 120.00 | 3.10 | 7.90 | 5.50 | % | 0.05 | 0 | 0 | 0.39 | -0.50 | 0.03 | -0.11 | 10/24/2025 3:59:56 PM EST | |||
| 125.00 | 6.00 | 10.80 | 8.40 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | -0.66 | 0.03 | -0.09 | 5/29/2025 | 10/24/2025 3:59:56 PM EST |
| 130.00 | 9.50 | 14.30 | 11.90 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.80 | 0.03 | -0.07 | 7/17/2025 | 10/24/2025 3:59:56 PM EST |
| 135.00 | 14.10 | 18.80 | 16.45 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.88 | 0.02 | -0.05 | 8/5/2025 | 10/24/2025 3:59:56 PM EST |
| 140.00 | 19.00 | 23.30 | 21.15 | % | 0.15 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 145.00 | 24.00 | 28.30 | 26.15 | 12.87 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 9/30/2025 | 10/24/2025 3:59:56 PM EST |
| 150.00 | 29.00 | 33.50 | 31.25 | % | 0.21 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 155.00 | 34.00 | 38.40 | 36.20 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.90 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/24/2025 3:59:56 PM EST |
| 160.00 | 39.00 | 43.40 | 41.20 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 10/24/2025 3:59:56 PM EST |
| 165.00 | 44.00 | 48.50 | 46.25 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 49.00 | 53.50 | 51.25 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 175.00 | 54.00 | 58.50 | 56.25 | 22.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 59.00 | 63.50 | 61.25 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 185.00 | 64.00 | 68.40 | 66.20 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 190.00 | 69.00 | 73.50 | 71.25 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 195.00 | 74.00 | 78.40 | 76.20 | % | 0.39 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 200.00 | 79.00 | 83.40 | 81.20 | 51.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/24/2025 3:59:56 PM EST |
| 210.00 | 89.00 | 93.40 | 91.20 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 220.00 | 99.00 | 103.50 | 101.25 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 230.00 | 109.00 | 113.40 | 111.20 | % | 0.48 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 240.00 | 119.00 | 123.40 | 121.20 | % | 0.51 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 250.00 | 129.00 | 133.50 | 131.25 | % | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |