Options Chain for HOME BANCSHARES INC COM (HOMB) - $26.84 as of 5/8/2026 4:30:15 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 | 10.80 | 12.90 | 11.85 | % | 0.79 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 17.50 | 8.70 | 10.10 | 9.40 | % | 0.54 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 6.20 | 7.60 | 6.90 | % | 0.35 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 22.50 | 3.80 | 4.90 | 4.35 | % | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 0.55 | 3.40 | 1.98 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.78 | 0.80 | 0.14 | -0.03 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.84 | 0.09 | 0.07 | -0.02 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.98 | -0.20 | 0.14 | -0.03 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 1.90 | 4.10 | 3.00 | % | 0.10 | 0 | 0 | 1.22 | -0.91 | 0.07 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 7.60 | 9.00 | 8.30 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 12.10 | 14.50 | 13.30 | % | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |