Options Chain for HOME BANCORP INC COM (HBCP) - $35.50 as of 4/26/2024 3:18:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.80 | 20.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 13.50 | 18.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 11.00 | 15.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 8.60 | 13.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 3.60 | 8.50 | % | 0 | 0 | 1.67 | 0.95 | 0.03 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.45 | 4.30 | % | 0 | 0 | 1.17 | 0.60 | 0.12 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 0.76 | 0.12 | 0.06 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 3.10 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 3.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.10 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 3.10 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 3.10 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 3.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | -0.05 | 0.03 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.10 | 1.95 | % | 0 | 0 | 0.40 | -0.40 | 0.12 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 2.80 | 7.00 | % | 0 | 0 | 1.26 | -0.88 | 0.06 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 8.40 | 12.00 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 13.40 | 17.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |