Options Chain for HORIZON BANCORP IND COM (HBNC) - $17.80 as of 4/24/2026 3:12:01 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 | 14.20 | 17.20 | 15.70 | 15.65 | 0.00 | 0.00% | 6.28 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 5.00 | 11.60 | 14.70 | 13.15 | 12.10 | 0.00 | 0.00% | 2.63 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 7.50 | 9.60 | 12.20 | 10.90 | 10.65 | 0.00 | 0.00% | 1.45 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 7.10 | 9.70 | 8.40 | % | 0.84 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 12.50 | 4.70 | 7.30 | 6.00 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 2.30 | 4.50 | 3.40 | % | 0.23 | 0 | 0 | 1.85 | 0.91 | 0.07 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 17.50 | 0.05 | 2.55 | 1.30 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 28 | 1.41 | 0.58 | 0.17 | -0.02 | 4/9/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.12 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.04 | 0.04 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.09 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.57 | -0.42 | 0.17 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 0.30 | 4.30 | 2.30 | % | 0.11 | 0 | 0 | 1.73 | -0.80 | 0.12 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 22.50 | 4.20 | 5.30 | 4.75 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -0.96 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 25.00 | 6.50 | 8.00 | 7.25 | % | 0.29 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 11.10 | 13.40 | 12.25 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |