Options Chain for HEIDRICK & STRUGGLES INTL INC COM (HSII) - $58.19 as of 10/7/2025 8:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.00 | 40.50 | 38.25 | % | 1.91 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 22.50 | 33.50 | 38.00 | 35.75 | % | 1.59 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 25.00 | 31.00 | 35.50 | 33.25 | % | 1.33 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 30.00 | 26.00 | 30.90 | 28.45 | % | 0.95 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 35.00 | 21.00 | 25.90 | 23.45 | 16.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/7/2025 3:59:53 PM EST |
| 40.00 | 16.00 | 20.90 | 18.45 | % | 0.46 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 45.00 | 11.10 | 16.00 | 13.55 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 50.00 | 7.90 | 9.60 | 8.75 | 8.28 | +0.11 | +1.35% | 0.17 | 3 | 61 | 1.17 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 55.00 | 2.95 | 3.70 | 3.33 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.39 | 0.90 | 0.06 | -0.03 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 39 | 0.13 | 0.27 | 0.13 | -0.04 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/7/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/7/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.22 | -0.10 | 0.06 | -0.03 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 60.00 | 1.30 | 5.00 | 3.15 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.03 | -0.73 | 0.13 | -0.04 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 65.00 | 4.50 | 9.30 | 6.90 | % | 0.11 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 70.00 | 9.50 | 14.40 | 11.95 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST |