Options Chain for HEALTHEQUITY INC COM (HQY) - $86.43 as of 5/22/2026 2:43:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 45.00 | 43.00 | % | 0.96 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 55.00 | 31.00 | 35.00 | 33.00 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 60.00 | 26.00 | 30.10 | 28.05 | 27.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:02 PM EST |
| 65.00 | 21.20 | 24.30 | 22.75 | % | 0.35 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 70.00 | 16.30 | 19.50 | 17.90 | % | 0.26 | 0 | 5 | 0.85 | 0.92 | 0.01 | -0.03 | 5/22/2026 4:00:02 PM EST | |||
| 75.00 | 12.40 | 14.80 | 13.60 | % | 0.18 | 0 | 5 | 0.72 | 0.87 | 0.02 | -0.04 | 5/22/2026 4:00:02 PM EST | |||
| 80.00 | 7.50 | 10.80 | 9.15 | 8.61 | -0.67 | -7.22% | 0.11 | 5 | 141 | 0.66 | 0.76 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 5.20 | 7.00 | 6.10 | 6.05 | +0.25 | +4.31% | 0.07 | 12 | 144 | 0.49 | 0.62 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 2.40 | 4.00 | 3.20 | 3.44 | +0.34 | +10.97% | 0.04 | 6 | 409 | 0.44 | 0.44 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 0.90 | 2.05 | 1.48 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.41 | 0.27 | 0.03 | -0.06 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.47 | 0.14 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 5 | 43 | 0.53 | 0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.87 | 0.03 | 0.01 | -0.01 | 5/7/2026 | 5/22/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.19 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 70.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 2 | 46 | 0.55 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 75.00 | 0.50 | 2.85 | 1.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.66 | -0.13 | 0.02 | -0.04 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 0.95 | 1.75 | 1.35 | 1.60 | -0.40 | -20.00% | 0.02 | 3 | 817 | 0.45 | -0.24 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 1.65 | 3.30 | 2.48 | % | 0.03 | 0 | 2 | 0.39 | -0.38 | 0.03 | -0.08 | 5/22/2026 4:00:02 PM EST | |||
| 90.00 | 4.60 | 6.50 | 5.55 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.45 | -0.56 | 0.04 | -0.07 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 7.70 | 10.20 | 8.95 | % | 0.09 | 0 | 5 | 0.43 | -0.73 | 0.03 | -0.06 | 5/22/2026 4:00:02 PM EST | |||
| 100.00 | 11.90 | 14.20 | 13.05 | % | 0.13 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.04 | 5/22/2026 4:00:02 PM EST | |||
| 105.00 | 16.10 | 19.40 | 17.75 | % | 0.17 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 5/22/2026 4:00:02 PM EST | |||
| 110.00 | 20.20 | 24.20 | 22.20 | % | 0.20 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 115.00 | 25.00 | 29.10 | 27.05 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 120.00 | 30.20 | 34.10 | 32.15 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 125.00 | 35.00 | 39.10 | 37.05 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 130.00 | 40.00 | 44.10 | 42.05 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 135.00 | 45.00 | 49.10 | 47.05 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 140.00 | 50.00 | 54.10 | 52.05 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 145.00 | 55.00 | 59.10 | 57.05 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 150.00 | 60.00 | 64.10 | 62.05 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 155.00 | 65.00 | 69.10 | 67.05 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST |