Options Chain for HANCOCK WHITNEY CORPORATION COM (HWC) - $65.76 as of 12/16/2025 9:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.90 | 38.50 | 36.20 | % | 1.21 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 35.00 | 28.90 | 33.50 | 31.20 | % | 0.89 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 40.00 | 23.90 | 28.50 | 26.20 | % | 0.66 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 45.00 | 19.00 | 23.50 | 21.25 | % | 0.47 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 50.00 | 14.00 | 18.50 | 16.25 | % | 0.33 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 55.00 | 9.00 | 13.50 | 11.25 | % | 0.20 | 0 | 0 | 3.07 | 0.98 | 0.01 | -0.05 | 12/16/2025 3:59:50 PM EST | |||
| 60.00 | 4.00 | 8.50 | 6.25 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.20 | 0.87 | 0.04 | -0.20 | 12/10/2025 | 12/16/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.87 | 0.58 | 0.07 | -0.37 | 12/9/2025 | 12/16/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.25 | 0.06 | -0.30 | 12/9/2025 | 12/16/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.39 | 0.07 | 0.02 | -0.13 | 12/16/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.28 | 0.01 | 0.01 | -0.02 | 12/16/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | -0.02 | 0.01 | -0.05 | 12/12/2025 | 12/16/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.25 | -0.13 | 0.04 | -0.20 | 12/4/2025 | 12/16/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 4.00 | 2.00 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.88 | -0.42 | 0.07 | -0.37 | 12/9/2025 | 12/16/2025 3:59:50 PM EST |
| 70.00 | 2.00 | 6.00 | 4.00 | % | 0.06 | 0 | 0 | 1.46 | -0.75 | 0.06 | -0.30 | 12/16/2025 3:59:50 PM EST | |||
| 75.00 | 7.00 | 11.00 | 9.00 | % | 0.12 | 0 | 0 | 2.07 | -0.93 | 0.02 | -0.13 | 12/16/2025 3:59:50 PM EST | |||
| 80.00 | 12.30 | 16.00 | 14.15 | % | 0.18 | 0 | 0 | 2.57 | -0.99 | 0.01 | -0.02 | 12/16/2025 3:59:50 PM EST | |||
| 85.00 | 17.00 | 21.00 | 19.00 | % | 0.22 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 90.00 | 22.20 | 25.90 | 24.05 | % | 0.27 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST |