Options Chain for HOME BANCSHARES INC COM (HOMB) - $28.36 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 15.50 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 9.80 | 13.00 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 7.10 | 10.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 4.70 | 8.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 1.60 | 5.50 | 2.62 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.92 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.28 | 0.12 | -0.04 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.08 | 0.07 | -0.01 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 1.15 | 3.00 | % | 0 | 0 | 1.03 | -0.72 | 0.12 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 4.70 | 7.40 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 10.90 | 12.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |