Options Chain for HOME BANCSHARES INC COM (HOMB) - $28.90 as of 7/2/2026 4:06:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 14.50 | 13.50 | 13.70 | % | 0.90 | 62 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 17.50 | 10.60 | 12.40 | 11.50 | 11.40 | % | 0.66 | 16 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 20.00 | 7.70 | 9.20 | 8.45 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 5.60 | 7.20 | 6.40 | 6.00 | -0.55 | -8.40% | 0.28 | 2 | 5 | 1.57 | 0.97 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 2.65 | 5.60 | 4.13 | 4.22 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | 0.87 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.06 | 0.37 | 0.12 | -0.04 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.02 | -0.01 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | -0.03 | 0.02 | -0.01 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.13 | 0.06 | -0.03 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.60 | 3.30 | 1.95 | % | 0.07 | 0 | 0 | 1.09 | -0.63 | 0.12 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 4.40 | 7.50 | 5.95 | % | 0.17 | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 7/2/2026 3:59:57 PM EST |