Options Chain for HILLENBRAND INC COM (HI) - $22.71 as of 7/4/2025 1:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 12.50 | 10.05 | % | 0.80 | 0 | 0 | 4.69 | 0.99 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 15.00 | 5.10 | 10.00 | 7.55 | % | 0.50 | 0 | 0 | 3.69 | 0.94 | 0.02 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 17.50 | 2.70 | 7.50 | 5.10 | 4.36 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.85 | 0.85 | 0.04 | -0.06 | 4/4/2025 | 7/3/2025 12:59:03 PM EST |
| 20.00 | 2.50 | 3.40 | 2.95 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.87 | 0.72 | 0.05 | -0.08 | 6/24/2025 | 7/3/2025 12:59:03 PM EST |
| 22.50 | 0.10 | 4.70 | 2.40 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 18 | 2.64 | 0.57 | 0.06 | -0.09 | 7/2/2025 | 7/3/2025 12:59:03 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.37 | 0.42 | 0.06 | -0.08 | 3/20/2025 | 7/3/2025 12:59:03 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.86 | 0.20 | 0.04 | -0.06 | 5/14/2025 | 7/3/2025 12:59:03 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 11 | 4.01 | 0.08 | 0.02 | -0.03 | 2/19/2025 | 7/3/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 12 | 4.83 | 0.03 | 0.01 | -0.01 | 5/15/2025 | 7/3/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.18 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 45 | 5.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:59:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 7.02 | -0.01 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | -0.06 | 0.02 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.83 | -0.15 | 0.04 | -0.06 | 7/1/2025 | 7/3/2025 12:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.28 | 0.05 | -0.08 | 6/23/2025 | 7/3/2025 12:59:03 PM EST |
| 22.50 | 0.10 | 4.80 | 2.45 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.41 | -0.43 | 0.06 | -0.09 | 6/17/2025 | 7/3/2025 12:59:03 PM EST |
| 25.00 | 0.10 | 4.80 | 2.45 | 4.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.79 | -0.58 | 0.06 | -0.08 | 5/16/2025 | 7/3/2025 12:59:03 PM EST |
| 30.00 | 5.00 | 9.90 | 7.45 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.57 | -0.80 | 0.04 | -0.06 | 4/29/2025 | 7/3/2025 12:59:03 PM EST |
| 35.00 | 10.00 | 14.90 | 12.45 | % | 0.36 | 0 | 0 | 3.09 | -0.92 | 0.02 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 40.00 | 15.00 | 20.00 | 17.50 | % | 0.44 | 0 | 0 | 3.57 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 45.00 | 20.00 | 25.00 | 22.50 | % | 0.50 | 0 | 0 | 3.91 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 50.00 | 25.00 | 29.90 | 27.45 | % | 0.55 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST |