Options Chain for HORIZON BANCORP INC COM (HBNC) - $17.03 as of 3/3/2026 7:54:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 16.10 | 14.75 | 15.72 | 0.00 | 0.00% | 5.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:46 PM EST |
| 5.00 | 10.40 | 13.70 | 12.05 | 11.98 | 0.00 | 0.00% | 2.41 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/3/2026 3:59:46 PM EST |
| 7.50 | 7.40 | 11.20 | 9.30 | % | 1.24 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 10.00 | 4.90 | 8.70 | 6.80 | % | 0.68 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 12.50 | 2.55 | 6.20 | 4.38 | % | 0.35 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 15.00 | 1.90 | 2.30 | 2.10 | 2.93 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.75 | 0.94 | 0.09 | -0.01 | 2/12/2026 | 3/3/2026 3:59:46 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.30 | 0.35 | 0.32 | -0.01 | 3/2/2026 | 3/3/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.10 | 0.01 | 0.02 | 0.00 | 12/11/2025 | 3/3/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 3/3/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.06 | 0.09 | -0.01 | 8/18/2025 | 3/3/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.47 | -0.65 | 0.32 | -0.01 | 3/3/2026 3:59:46 PM EST | |||
| 20.00 | 1.50 | 5.10 | 3.30 | % | 0.16 | 0 | 0 | 2.15 | -0.99 | 0.02 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 22.50 | 4.00 | 7.60 | 5.80 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 25.00 | 6.50 | 10.10 | 8.30 | % | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 30.00 | 11.50 | 14.50 | 13.00 | % | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST | |||
| 35.00 | 17.70 | 19.30 | 18.50 | % | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:46 PM EST |