Options Chain for HILLENBRAND INC COM (HI) - $26.20 as of 10/8/2025 8:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.00 | 18.90 | 16.45 | % | 1.65 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.50 | 11.50 | 16.00 | 13.75 | % | 1.10 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 15.00 | 10.10 | 12.50 | 11.30 | 6.05 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 7.60 | 9.80 | 8.70 | 8.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.90 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 5.50 | 7.10 | 6.30 | 7.52 | 0.00 | 0.00% | 0.32 | 0 | 111 | 2.01 | 0.96 | 0.02 | -0.03 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 3.50 | 5.20 | 4.35 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.89 | 0.84 | 0.05 | -0.06 | 8/12/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 1.55 | 3.30 | 2.43 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 69 | 1.08 | 0.64 | 0.09 | -0.09 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.15 | -0.05 | -25.00% | 0.01 | 28 | 344 | 0.88 | 0.22 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 4.51 | 0.04 | 0.02 | -0.02 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.64 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.84 | -0.04 | 0.02 | -0.03 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.89 | -0.16 | 0.05 | -0.06 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.35 | 1.90 | 1.13 | 0.85 | -0.20 | -19.05% | 0.05 | 150 | 510 | 1.01 | -0.36 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 2.85 | 5.00 | 3.93 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.60 | -0.78 | 0.07 | -0.07 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 6.00 | 10.20 | 8.10 | % | 0.23 | 0 | 0 | 2.46 | -0.96 | 0.02 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 40.00 | 11.00 | 15.40 | 13.20 | % | 0.33 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 16.00 | 20.50 | 18.25 | % | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 21.60 | 25.80 | 23.70 | % | 0.47 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |