Options Chain for HOMEBANCORP INC COM (HBCP) - $62.19 as of 5/1/2026 7:47:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.00 | 35.50 | 33.25 | % | 1.11 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 26.00 | 30.50 | 28.25 | % | 0.81 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 40.00 | 21.00 | 25.50 | 23.25 | % | 0.58 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 45.00 | 16.00 | 20.50 | 18.25 | % | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 11.00 | 15.50 | 13.25 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 55.00 | 6.00 | 10.20 | 8.10 | % | 0.15 | 0 | 0 | 1.11 | 0.90 | 0.03 | -0.04 | 5/1/2026 4:00:05 PM EST | |||
| 60.00 | 1.15 | 6.00 | 3.58 | % | 0.06 | 0 | 0 | 0.88 | 0.69 | 0.05 | -0.08 | 5/1/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.14 | 0.41 | 0.06 | -0.09 | 4/7/2026 | 5/1/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 3.90 | 1.95 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | 0.17 | 0.04 | -0.06 | 4/20/2026 | 5/1/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 1.64 | 0.05 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.04 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.40 | 2.20 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | -0.10 | 0.03 | -0.04 | 4/20/2026 | 5/1/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.30 | -0.31 | 0.05 | -0.08 | 5/1/2026 4:00:05 PM EST | |||
| 65.00 | 0.70 | 4.90 | 2.80 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | -0.59 | 0.06 | -0.09 | 4/16/2026 | 5/1/2026 4:00:05 PM EST |
| 70.00 | 4.60 | 9.40 | 7.00 | % | 0.10 | 0 | 0 | 1.02 | -0.83 | 0.04 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 75.00 | 9.50 | 14.30 | 11.90 | % | 0.16 | 0 | 0 | 1.27 | -0.95 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 80.00 | 14.60 | 19.50 | 17.05 | % | 0.21 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 85.00 | 19.60 | 24.50 | 22.05 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 90.00 | 24.60 | 29.50 | 27.05 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |