Options Chain for HOMEBANCORP INC COM (HBCP) - $72.51 as of 8/5/2026 9:08:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 40.00 | 37.75 | % | 1.08 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 40.00 | 30.60 | 35.00 | 32.80 | % | 0.82 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 45.00 | 25.50 | 30.00 | 27.75 | % | 0.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 50.00 | 20.50 | 25.00 | 22.75 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 55.00 | 15.50 | 20.00 | 17.75 | % | 0.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 60.00 | 10.70 | 15.00 | 12.85 | % | 0.21 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 65.00 | 5.90 | 10.50 | 8.20 | % | 0.13 | 0 | 0 | 1.05 | 0.90 | 0.03 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 70.00 | 1.60 | 6.00 | 3.80 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.78 | 0.67 | 0.06 | -0.07 | 7/2/2026 | 8/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.83 | 0.35 | 0.06 | -0.07 | 8/4/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.03 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | -0.10 | 0.03 | -0.04 | 7/21/2026 | 8/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.96 | -0.33 | 0.06 | -0.07 | 8/4/2026 3:59:58 PM EST | |||
| 75.00 | 1.00 | 4.90 | 2.95 | % | 0.04 | 0 | 0 | 0.53 | -0.65 | 0.06 | -0.07 | 8/4/2026 3:59:58 PM EST | |||
| 80.00 | 5.50 | 9.50 | 7.50 | % | 0.09 | 0 | 0 | 0.72 | -0.88 | 0.03 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 85.00 | 10.50 | 14.50 | 12.50 | % | 0.15 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 90.00 | 15.50 | 19.50 | 17.50 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 95.00 | 20.50 | 24.50 | 22.50 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 100.00 | 25.50 | 29.50 | 27.50 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST |