Options Chain for HEIDRICK & STRUGGLES INTL INC COM (HSII) - $58.87 as of 11/28/2025 9:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.40 | 31.40 | 29.40 | % | 0.98 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 35.00 | 22.40 | 26.50 | 24.45 | % | 0.70 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 40.00 | 17.80 | 21.50 | 19.65 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 45.00 | 12.80 | 16.50 | 14.65 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 50.00 | 6.60 | 11.40 | 9.00 | % | 0.18 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 55.00 | 3.90 | 4.50 | 4.20 | % | 0.08 | 0 | 0 | 0.34 | 0.92 | 0.05 | -0.02 | 11/28/2025 12:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.06 | 0.37 | 0.14 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.02 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.08 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.75 | -0.63 | 0.14 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 65.00 | 4.50 | 8.50 | 6.50 | % | 0.10 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 70.00 | 10.00 | 13.50 | 11.75 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 75.00 | 14.90 | 18.50 | 16.70 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 80.00 | 19.90 | 23.50 | 21.70 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 85.00 | 24.60 | 28.50 | 26.55 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |