Options Chain for HBT FINL INC. COM (HBT) - $25.72 as of 7/18/2025 3:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 15.20 | 13.25 | % | 1.06 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 15.00 | 9.60 | 12.70 | 11.15 | % | 0.74 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 17.50 | 6.40 | 10.20 | 8.30 | % | 0.47 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 20.00 | 4.50 | 7.70 | 6.10 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 22.50 | 2.30 | 5.40 | 3.85 | % | 0.17 | 0 | 0 | 1.34 | 0.93 | 0.11 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 25.00 | 0.60 | 1.35 | 0.98 | 1.15 | -0.25 | -17.86% | 0.04 | 4 | 36 | 0.35 | 0.52 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.82 | 0.03 | 0.03 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 1.51 | -0.07 | 0.11 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 25.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.65 | -43.34% | 0.03 | 4 | 1 | 0.30 | -0.48 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 30.00 | 3.80 | 6.10 | 4.95 | % | 0.17 | 0 | 0 | 0.98 | -0.97 | 0.03 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 35.00 | 9.00 | 11.50 | 10.25 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST |