Options Chain for HOME BANCSHARES INC COM (HOMB) - $31.39 as of 8/17/2026 7:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 18.30 | 16.35 | 15.60 | 0.00 | 0.00% | 1.09 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 17.50 | 12.10 | 15.80 | 13.95 | 13.48 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 20.00 | 10.00 | 13.30 | 11.65 | % | 0.58 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 22.50 | 8.00 | 9.50 | 8.75 | % | 0.39 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 25.00 | 5.10 | 8.30 | 6.70 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 0.95 | 1.80 | 1.38 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.90 | 0.78 | 0.19 | -0.06 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.22 | 0.19 | -0.06 | 7/17/2026 | 8/17/2026 3:59:55 PM EST |
| 35.00 | 2.30 | 4.90 | 3.60 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.81 | -0.99 | 0.02 | 0.00 | 6/26/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 6.70 | 10.60 | 8.65 | % | 0.22 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |