Options Chain for HORIZON BANCORP INC COM (HBNC) - $17.07 as of 1/13/2026 1:02:16 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 | 13.30 | 16.40 | 14.85 | 14.50 | 0.00 | 0.00% | 5.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 4:00:02 PM EST |
| 5.00 | 10.80 | 13.90 | 12.35 | 12.04 | 0.00 | 0.00% | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 4:00:02 PM EST |
| 7.50 | 8.80 | 11.40 | 10.10 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 10.00 | 6.30 | 8.90 | 7.60 | % | 0.76 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 12.50 | 3.90 | 6.40 | 5.15 | % | 0.41 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 15.00 | 1.65 | 3.90 | 2.78 | 1.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.80 | 0.93 | 0.09 | -0.04 | 11/21/2025 | 1/13/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.51 | 0.41 | 0.25 | -0.10 | 1/12/2026 | 1/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.80 | 0.05 | 0.06 | -0.02 | 1/13/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 65 | 2.71 | -0.07 | 0.09 | -0.04 | 11/21/2025 | 1/13/2026 4:00:02 PM EST |
| 17.50 | 0.05 | 1.00 | 0.53 | % | 0.03 | 0 | 0 | 1.20 | -0.59 | 0.25 | -0.10 | 1/13/2026 4:00:02 PM EST | |||
| 20.00 | 2.50 | 3.50 | 3.00 | % | 0.15 | 0 | 0 | 2.41 | -0.95 | 0.06 | -0.02 | 1/13/2026 4:00:02 PM EST | |||
| 22.50 | 5.00 | 6.10 | 5.55 | % | 0.25 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 25.00 | 7.40 | 8.80 | 8.10 | % | 0.32 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST | |||
| 30.00 | 12.00 | 14.20 | 13.10 | % | 0.44 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:02 PM EST |