Options Chain for HOMEBANCORP INC COM (HBCP) - $66.28 as of 6/19/2026 7:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.50 | 39.00 | 36.75 | % | 1.23 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 35.00 | 29.50 | 34.00 | 31.75 | % | 0.91 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 40.00 | 24.80 | 29.00 | 26.90 | % | 0.67 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 45.00 | 19.80 | 24.00 | 21.90 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 50.00 | 15.00 | 19.00 | 17.00 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 55.00 | 10.00 | 14.00 | 12.00 | % | 0.22 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 60.00 | 5.00 | 9.50 | 7.25 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | 0.88 | 0.03 | -0.04 | 3/27/2026 | 6/18/2026 4:00:07 PM EST |
| 65.00 | 0.90 | 5.50 | 3.20 | % | 0.05 | 0 | 5 | 0.64 | 0.67 | 0.05 | -0.05 | 6/18/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 4.70 | 2.35 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.81 | 0.39 | 0.05 | -0.04 | 4/20/2026 | 6/18/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.75 | 0.16 | 0.03 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 6/18/2026 4:00:07 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 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.15 | -0.03 | 0.01 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.09 | -0.12 | 0.03 | -0.04 | 4/20/2026 | 6/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.76 | -0.33 | 0.05 | -0.05 | 6/18/2026 4:00:07 PM EST | |||
| 70.00 | 2.00 | 6.00 | 4.00 | % | 0.06 | 0 | 0 | 0.55 | -0.61 | 0.05 | -0.04 | 6/18/2026 4:00:07 PM EST | |||
| 75.00 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 0.68 | -0.84 | 0.03 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 80.00 | 11.50 | 15.50 | 13.50 | % | 0.17 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 6/18/2026 4:00:07 PM EST |