Options Chain for HBT FINL INC. COM (HBT) - $18.86 as of 4/26/2024 3:18:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 11.80 | 15.70 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 9.40 | 13.20 | % | 0 | 0 | 5.32 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 7.00 | 10.70 | % | 0 | 0 | 3.92 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 4.30 | 8.20 | % | 0 | 0 | 2.71 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 2.45 | 5.70 | % | 0 | 0 | 2.05 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 1.00 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.80 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.35 | 0.18 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.07 | 0.07 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | -0.02 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.05 | 1.00 | 0.15 | -0.05 | -25.00% | 1 | 1 | 0.66 | -0.20 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 2.85 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.65 | 0.18 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 2.85 | 6.10 | % | 0 | 0 | 1.18 | -0.93 | 0.07 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 4.30 | 8.00 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 10.80 | 13.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 14.30 | 18.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |