Options Chain for HOMEBANCORP INC COM (HBCP) - $66.85 as of 10/2/2026 2:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 35.00 | 32.80 | % | 0.94 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 40.00 | 25.60 | 29.90 | 27.75 | % | 0.69 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 45.00 | 20.70 | 25.00 | 22.85 | % | 0.51 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 50.00 | 15.80 | 20.00 | 17.90 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 55.00 | 10.60 | 15.00 | 12.80 | % | 0.23 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:52 PM EST | |||
| 60.00 | 5.80 | 10.00 | 7.90 | % | 0.13 | 0 | 0 | 1.09 | 0.94 | 0.02 | -0.03 | 10/2/2026 3:59:52 PM EST | |||
| 65.00 | 1.50 | 5.50 | 3.50 | % | 0.05 | 0 | 0 | 0.79 | 0.71 | 0.06 | -0.07 | 10/2/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.13 | 0.35 | 0.07 | -0.07 | 10/2/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | 0.11 | 0.03 | -0.03 | 7/2/2026 | 10/2/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.01 | 10/2/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 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 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/2/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 10/2/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.64 | -0.06 | 0.02 | -0.03 | 8/17/2026 | 10/2/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.63 | -0.29 | 0.06 | -0.07 | 10/2/2026 3:59:52 PM EST | |||
| 70.00 | 0.80 | 4.90 | 2.85 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.66 | -0.65 | 0.07 | -0.07 | 8/17/2026 | 10/2/2026 3:59:52 PM EST |
| 75.00 | 5.50 | 9.40 | 7.45 | % | 0.10 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.03 | 10/2/2026 3:59:52 PM EST | |||
| 80.00 | 10.50 | 14.40 | 12.45 | % | 0.16 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 10/2/2026 3:59:52 PM EST | |||
| 85.00 | 15.50 | 19.40 | 17.45 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 90.00 | 20.50 | 24.20 | 22.35 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST | |||
| 95.00 | 25.50 | 29.70 | 27.60 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:52 PM EST |