Options Chain for HBT FINL INC. COM (HBT) - $35.80 as of 10/2/2026 9:14:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.90 | 23.70 | 21.80 | % | 1.45 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 17.50 | 17.40 | 21.50 | 19.45 | % | 1.11 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 20.00 | 14.90 | 19.00 | 16.95 | % | 0.85 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 22.50 | 12.40 | 16.50 | 14.45 | % | 0.64 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 25.00 | 10.20 | 14.00 | 12.10 | % | 0.48 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 30.00 | 5.20 | 9.00 | 7.10 | 1.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/2/2026 3:59:53 PM EST |
| 35.00 | 1.35 | 1.85 | 1.60 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.37 | 0.79 | 0.16 | -0.02 | 9/16/2026 | 10/2/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | 0.03 | 0.03 | 0.00 | 9/24/2026 | 10/2/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.60 | 2.30 | % | 0.15 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.10 | 0.35 | 0.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | -0.21 | 0.16 | -0.02 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 40.00 | 2.45 | 6.00 | 4.23 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.32 | -0.97 | 0.03 | 0.00 | 9/10/2026 | 10/2/2026 3:59:53 PM EST |
| 45.00 | 7.40 | 9.90 | 8.65 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST |