Options Chain for HANCOCK WHITNEY CORPORATION COM (HWC) - $60.51 as of 7/25/2025 11:42:22 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 33.50 | 37.70 | 35.60 | % | 1.42 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
30.00 | 28.50 | 33.00 | 30.75 | % | 1.02 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
35.00 | 23.50 | 27.90 | 25.70 | % | 0.73 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
40.00 | 18.60 | 23.00 | 20.80 | 17.21 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 7/25/2025 10:58:51 AM EST |
45.00 | 13.70 | 18.00 | 15.85 | 8.42 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 10:58:51 AM EST |
50.00 | 8.70 | 12.90 | 10.80 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
55.00 | 3.80 | 8.30 | 6.05 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 7/25/2025 10:58:51 AM EST |
60.00 | 0.55 | 4.90 | 2.73 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.75 | 0.58 | 0.11 | -0.04 | 7/18/2025 | 7/25/2025 10:58:51 AM EST |
65.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.26 | 0.12 | 0.06 | -0.02 | 7/18/2025 | 7/25/2025 10:58:51 AM EST |
70.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.71 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/25/2025 10:58:51 AM EST |
75.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 10:58:51 AM EST |
80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
40.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 10:58:51 AM EST |
45.00 | 0.00 | 0.65 | 0.33 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 10:58:51 AM EST |
50.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 10:58:51 AM EST |
55.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.04 | 0.02 | -0.01 | 7/16/2025 | 7/25/2025 10:58:51 AM EST |
60.00 | 0.00 | 4.80 | 2.40 | 4.84 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.91 | -0.42 | 0.11 | -0.04 | 1/29/2025 | 7/25/2025 10:58:51 AM EST |
65.00 | 2.55 | 6.80 | 4.68 | % | 0.07 | 0 | 0 | 0.75 | -0.88 | 0.06 | -0.02 | 7/25/2025 10:58:51 AM EST | |||
70.00 | 7.50 | 11.50 | 9.50 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
75.00 | 12.50 | 16.50 | 14.50 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
80.00 | 17.50 | 21.50 | 19.50 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST | |||
85.00 | 22.50 | 26.50 | 24.50 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 10:58:51 AM EST |