Options Chain for HBT FINL INC. COM (HBT) - $24.14 as of 5/27/2025 9:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 14.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 15.00 | 7.60 | 11.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 17.50 | 5.20 | 9.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 20.00 | 3.50 | 6.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 4.30 | % | 0 | 0 | 1.81 | 0.84 | 0.04 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.47 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.09 | -0.02 | 5/27/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.16 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.53 | 0.11 | -0.02 | 5/21/2025 | 5/27/2025 3:59:48 PM EST |
| 30.00 | 5.00 | 7.80 | % | 0 | 0 | 0.72 | -1.00 | 0.09 | -0.02 | 5/27/2025 3:59:48 PM EST |