Options Chain for HORIZON BANCORP INC COM (HBNC) - $17.23 as of 11/28/2025 3:43:31 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 | 13.60 | 15.80 | 14.70 | 13.54 | 0.00 | 0.00% | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:50 PM EST |
| 5.00 | 11.10 | 13.30 | 12.20 | % | 2.44 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 7.50 | 9.10 | 10.60 | 9.85 | % | 1.31 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 10.00 | 6.60 | 8.10 | 7.35 | % | 0.73 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 12.50 | 4.20 | 5.40 | 4.80 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:50 PM EST |
| 15.00 | 0.45 | 3.30 | 1.88 | 2.25 | +0.73 | +48.03% | 0.13 | 10 | 84 | 1.40 | 1.00 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.28 | 0.40 | 0.31 | -0.01 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.06 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/28/2025 12:59:50 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 | 11/28/2025 12:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 12:59:50 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.00 | 0.07 | 0.00 | 7/16/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 0.45 | 1.10 | 0.78 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.60 | 0.31 | -0.01 | 6/24/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 2.10 | 3.30 | 2.70 | % | 0.14 | 0 | 0 | 0.74 | -0.98 | 0.03 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 22.50 | 4.60 | 5.80 | 5.20 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 25.00 | 7.00 | 8.50 | 7.75 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |