Options Chain for HOME BANCSHARES INC COM (HOMB) - $29.04 as of 2/2/2026 8:09:52 AM 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 | 12.60 | 14.90 | 13.75 | % | 0.92 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.50 | 10.10 | 12.40 | 11.25 | % | 0.64 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 8.10 | 9.50 | 8.80 | % | 0.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 5.60 | 7.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 3.30 | 4.30 | 3.80 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.93 | 0.06 | -0.01 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.34 | 0.15 | -0.02 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 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 | 2.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.07 | 0.06 | -0.01 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.15 | 3.70 | 1.93 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.03 | -0.66 | 0.15 | -0.02 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 5.70 | 7.10 | 6.40 | % | 0.18 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 10.30 | 12.60 | 11.45 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |