Options Chain for HANCOCK WHITNEY CORPORATION COM (HWC) - $48.65 as of 4/17/2025 9:01:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 21.50 | 17.10 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 35.00 | 12.70 | 16.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 8.00 | 11.50 | % | 0 | 0 | 1.27 | 0.96 | 0.02 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 3.60 | 7.00 | % | 0 | 0 | 0.95 | 0.77 | 0.05 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.50 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.44 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.16 | 0.04 | -0.02 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.75 | 0.31 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.04 | 0.02 | -0.01 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 4/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.13 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.04 | 0.02 | -0.01 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 4.70 | 1.75 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.23 | 0.05 | -0.03 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 1.50 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.56 | 0.07 | -0.04 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 4.30 | 8.00 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.84 | 0.04 | -0.02 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 9.40 | 13.50 | % | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 65.00 | 14.40 | 18.50 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 19.60 | 23.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 24.50 | 28.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 80.00 | 29.50 | 33.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 85.00 | 34.50 | 38.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |