Options Chain for HOME BANCSHARES INC COM (HOMB) - $26.72 as of 10/30/2025 8:41:42 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
15.00 10.40 13.80 12.10 % 0.81 0 0 2.27 1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
17.50 7.50 11.30 9.40 % 0.54 0 0 1.84 1.00 0.00 0.00 10/30/2025 3:59:58 PM EST
20.00 5.70 8.80 7.25 % 0.36 0 0 1.47 0.99 0.02 0.00 10/30/2025 3:59:58 PM EST
22.50 2.45 6.40 4.43 % 0.20 0 0 1.13 0.87 0.05 -0.01 10/30/2025 3:59:58 PM EST
25.00 0.95 4.30 2.63 2.30 0.00 0.00% 0.11 0 3 0.92 0.68 0.09 -0.01 10/29/2025 10/30/2025 3:59:58 PM EST
30.00 0.00 2.00 1.00 0.25 0.00 0.00% 0.03 0 43 0.83 0.24 0.07 -0.01 10/24/2025 10/30/2025 3:59:58 PM EST
35.00 0.00 1.35 0.68 0.23 0.00 0.00% 0.02 0 4 0.96 0.04 0.02 0.00 9/15/2025 10/30/2025 3:59:58 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
15.00 0.00 1.35 0.68 % 0.05 0 0 1.15 0.00 0.00 0.00 10/30/2025 3:59:58 PM EST
17.50 0.00 1.40 0.70 % 0.04 0 0 0.93 0.00 0.00 0.00 10/30/2025 3:59:58 PM EST
20.00 0.00 1.25 0.63 % 0.03 0 0 1.07 -0.01 0.02 0.00 10/30/2025 3:59:58 PM EST
22.50 0.00 0.35 0.18 0.19 0.00 0.00% 0.01 0 5 0.46 -0.13 0.05 -0.01 9/16/2025 10/30/2025 3:59:58 PM EST
25.00 0.10 2.00 1.05 0.40 0.00 0.00% 0.04 0 4 0.44 -0.32 0.09 -0.01 9/29/2025 10/30/2025 3:59:58 PM EST
30.00 1.45 5.40 3.43 2.05 0.00 0.00% 0.11 0 43 0.83 -0.76 0.07 -0.01 9/26/2025 10/30/2025 3:59:58 PM EST
35.00 7.20 9.80 8.50 % 0.24 0 0 0.98 -0.96 0.02 0.00 10/30/2025 3:59:58 PM EST