Options Chain for HOME BANCSHARES INC COM (HOMB) - $24.52 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 14.10 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 15.00 | 9.00 | 11.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.50 | 4.90 | 9.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 2.85 | 6.70 | 4.21 | 0.00 | 0.00% | 0 | 100 | 2.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 22.50 | 1.70 | 3.30 | % | 0 | 0 | 1.01 | 0.91 | 0.12 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 197 | 0.23 | 0.34 | 0.26 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 22.50 | 0.10 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.09 | 0.12 | 0.00 | 4/15/2024 | 4/26/2024 3:59:49 PM EST |
| 25.00 | 0.85 | 1.05 | 0.95 | -0.65 | -40.63% | 2 | 0 | 0.25 | -0.66 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 3.50 | 6.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 35.00 | 8.90 | 12.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |