Options Chain for HOME BANCSHARES INC COM (HOMB) - $28.58 as of 10/9/2026 7:03:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.40 | 11.80 | 11.10 | % | 0.63 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 7.70 | 9.30 | 8.50 | % | 0.42 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.50 | 3.80 | 7.90 | 5.85 | % | 0.26 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 25.00 | 2.85 | 4.20 | 3.53 | 3.30 | 0.00 | 0.00% | 0.14 | 11 | 4 | 1.49 | 0.96 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.01 | 5 | 0 | 0.68 | 0.21 | 0.15 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.83 | -0.04 | 0.04 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 30.00 | 0.55 | 3.00 | 1.78 | % | 0.06 | 0 | 0 | 1.26 | -0.79 | 0.15 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 35.00 | 5.00 | 8.70 | 6.85 | % | 0.20 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 10.80 | 12.70 | 11.75 | % | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 15.40 | 17.80 | 16.60 | % | 0.37 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |