Options Chain for HOMEBANCORP INC COM (HBCP) - $57.90 as of 3/16/2026 2:01:56 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 | 27.30 | 31.50 | 29.40 | % | 0.98 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 35.00 | 22.30 | 26.50 | 24.40 | % | 0.70 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 40.00 | 17.50 | 21.50 | 19.50 | % | 0.49 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 45.00 | 12.50 | 16.50 | 14.50 | % | 0.32 | 0 | 0 | 3.83 | 0.99 | 0.00 | -0.02 | 3/17/2026 9:59:01 AM EST | |||
| 50.00 | 7.40 | 11.50 | 9.45 | % | 0.19 | 0 | 0 | 2.87 | 0.93 | 0.02 | -0.14 | 3/17/2026 9:59:01 AM EST | |||
| 55.00 | 2.60 | 6.50 | 4.55 | % | 0.08 | 0 | 0 | 2.18 | 0.75 | 0.05 | -0.33 | 3/17/2026 9:59:01 AM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.34 | 0.47 | 0.06 | -0.41 | 3/17/2026 9:59:01 AM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.17 | 0.21 | 0.04 | -0.29 | 2/5/2026 | 3/17/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.83 | 0.07 | 0.02 | -0.13 | 3/17/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 3.90 | 0.02 | 0.01 | -0.04 | 3/17/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.01 | 3/17/2026 9:59:01 AM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 9.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 40.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 4.20 | -0.01 | 0.00 | -0.02 | 3/17/2026 9:59:01 AM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.07 | -0.07 | 0.02 | -0.14 | 3/17/2026 9:59:01 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.10 | -0.25 | 0.05 | -0.33 | 3/17/2026 9:59:01 AM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.93 | -0.53 | 0.06 | -0.41 | 3/17/2026 9:59:01 AM EST | |||
| 65.00 | 3.50 | 7.60 | 5.55 | % | 0.09 | 0 | 0 | 1.59 | -0.79 | 0.04 | -0.29 | 3/17/2026 9:59:01 AM EST | |||
| 70.00 | 8.50 | 12.50 | 10.50 | % | 0.15 | 0 | 0 | 2.10 | -0.93 | 0.02 | -0.13 | 3/17/2026 9:59:01 AM EST | |||
| 75.00 | 13.50 | 18.00 | 15.75 | % | 0.21 | 0 | 0 | 2.70 | -0.98 | 0.01 | -0.04 | 3/17/2026 9:59:01 AM EST | |||
| 80.00 | 18.50 | 23.00 | 20.75 | % | 0.26 | 0 | 0 | 3.12 | -1.00 | 0.00 | -0.01 | 3/17/2026 9:59:01 AM EST | |||
| 85.00 | 23.50 | 28.00 | 25.75 | % | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST |