Options Chain for HANCOCK WHITNEY CORPORATION COM (HWC) - $77.60 as of 8/9/2026 9:18:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.50 | 45.00 | 42.75 | % | 1.22 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 40.00 | 35.50 | 40.00 | 37.75 | % | 0.94 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 45.00 | 30.50 | 35.00 | 32.75 | % | 0.73 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 50.00 | 27.00 | 28.40 | 27.70 | % | 0.55 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 55.00 | 20.50 | 25.00 | 22.75 | 14.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 8/7/2026 3:59:51 PM EST |
| 60.00 | 15.50 | 20.00 | 17.75 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.03 | 3/26/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 10.50 | 15.00 | 12.75 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.24 | 0.91 | 0.01 | -0.06 | 6/25/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 5.50 | 10.00 | 7.75 | 10.12 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.92 | 0.80 | 0.03 | -0.11 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 0.80 | 5.50 | 3.15 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 439 | 0.67 | 0.63 | 0.04 | -0.15 | 7/24/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.40 | 0.44 | 0.04 | -0.15 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.89 | 0.27 | 0.03 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.12 | 0.15 | 0.02 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.08 | 0.01 | -0.05 | 8/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 8/7/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | -0.03 | 0.01 | -0.03 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | -0.09 | 0.01 | -0.06 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 0.10 | 3.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.20 | 0.03 | -0.11 | 7/10/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.02 | -0.37 | 0.04 | -0.15 | 7/22/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 1.40 | 5.00 | 3.20 | % | 0.04 | 0 | 0 | 0.61 | -0.56 | 0.04 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 5.80 | 9.50 | 7.65 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -0.73 | 0.03 | -0.13 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 10.80 | 14.50 | 12.65 | % | 0.14 | 0 | 0 | 1.02 | -0.85 | 0.02 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 15.80 | 19.50 | 17.65 | % | 0.19 | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.05 | 8/7/2026 3:59:51 PM EST |