Options Chain for HOMEBANCORP INC COM (HBCP) - $59.53 as of 1/30/2026 3:12:05 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 | 23.00 | 27.00 | 25.00 | % | 0.71 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 18.00 | 22.00 | 20.00 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 13.00 | 17.00 | 15.00 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 8.00 | 12.00 | 10.00 | % | 0.20 | 0 | 0 | 1.25 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 3.00 | 7.70 | 5.35 | % | 0.10 | 0 | 0 | 0.93 | 0.78 | 0.05 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.87 | 0.49 | 0.06 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.21 | 0.22 | 0.05 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.47 | 0.08 | 0.02 | -0.02 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.70 | 0.02 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.69 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.26 | -0.22 | 0.05 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.05 | 4.90 | 2.48 | % | 0.04 | 0 | 0 | 0.82 | -0.51 | 0.06 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 3.40 | 7.50 | 5.45 | % | 0.08 | 0 | 0 | 0.72 | -0.78 | 0.05 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 8.50 | 12.50 | 10.50 | % | 0.15 | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 13.50 | 17.50 | 15.50 | % | 0.21 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 18.50 | 22.50 | 20.50 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 23.50 | 27.50 | 25.50 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 28.50 | 32.50 | 30.50 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |