Options Chain for HOME BANCORP INC COM (HBCP) - $60.75 as of 12/16/2025 9:12:04 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 | 29.00 | 33.50 | 31.25 | % | 1.04 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 35.00 | 24.00 | 28.50 | 26.25 | % | 0.75 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 40.00 | 19.00 | 23.50 | 21.25 | % | 0.53 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 45.00 | 14.00 | 18.00 | 16.00 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 3:59:54 PM EST |
| 50.00 | 9.00 | 13.50 | 11.25 | 7.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.40 | 0.98 | 0.01 | -0.06 | 12/3/2025 | 12/16/2025 3:59:54 PM EST |
| 55.00 | 4.00 | 8.40 | 6.20 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.38 | 0.86 | 0.04 | -0.25 | 11/14/2025 | 12/16/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.01 | 0.59 | 0.06 | -0.41 | 12/16/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.95 | 0.28 | 0.05 | -0.34 | 11/21/2025 | 12/16/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.67 | 0.10 | 0.03 | -0.17 | 12/16/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.27 | 0.02 | 0.01 | -0.05 | 12/16/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | -0.01 | 12/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.64 | -0.02 | 0.01 | -0.06 | 11/21/2025 | 12/16/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.52 | -0.14 | 0.04 | -0.25 | 10/21/2025 | 12/16/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 1.83 | -0.41 | 0.06 | -0.41 | 12/16/2025 3:59:54 PM EST | |||
| 65.00 | 1.50 | 6.00 | 3.75 | % | 0.06 | 0 | 0 | 1.54 | -0.72 | 0.05 | -0.34 | 12/16/2025 3:59:54 PM EST | |||
| 70.00 | 7.30 | 11.00 | 9.15 | % | 0.13 | 0 | 0 | 2.18 | -0.90 | 0.03 | -0.17 | 12/16/2025 3:59:54 PM EST | |||
| 75.00 | 12.20 | 16.00 | 14.10 | % | 0.19 | 0 | 0 | 2.71 | -0.98 | 0.01 | -0.05 | 12/16/2025 3:59:54 PM EST | |||
| 80.00 | 17.20 | 21.00 | 19.10 | % | 0.24 | 0 | 0 | 3.16 | -1.00 | 0.00 | -0.01 | 12/16/2025 3:59:54 PM EST |