Options Chain for HOME BANCSHARES INC COM (HOMB) - $27.57 as of 6/19/2025 7:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 9.30 | 12.20 | % | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 6.80 | 9.70 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 22.50 | 4.30 | 7.20 | 7.14 | 0.00 | 0.00% | 0 | 0 | 5.94 | 0.98 | 0.02 | -0.02 | 1/16/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 1.80 | 4.70 | 2.96 | 0.00 | 0.00% | 0 | 26 | 4.42 | 0.83 | 0.08 | -0.18 | 6/5/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 93 | 3.75 | 0.19 | 0.11 | -0.19 | 6/2/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 12 | 4.34 | 0.01 | 0.01 | -0.01 | 2/13/2025 | 6/18/2025 3:28:56 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 23 | 5.26 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.73 | -0.02 | 0.02 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 416 | 0.89 | -0.17 | 0.08 | -0.18 | 4/1/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 1.70 | 3.00 | 5.74 | 0.00 | 0.00% | 0 | 4 | 1.56 | -0.81 | 0.11 | -0.19 | 4/9/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 6.80 | 8.30 | % | 0 | 0 | 5.26 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 11.70 | 13.40 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 45.00 | 16.70 | 19.00 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |