Options Chain for HOME BANCSHARES INC COM (HOMB) - $27.90 as of 10/8/2025 4:09:56 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 | 12.30 | 15.20 | 13.75 | % | 0.92 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 17.50 | 9.90 | 12.70 | 11.30 | % | 0.65 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 20.00 | 7.30 | 10.20 | 8.75 | % | 0.44 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 22.50 | 5.00 | 7.70 | 6.35 | % | 0.28 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 2.35 | 5.20 | 3.78 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.30 | 0.92 | 0.07 | -0.02 | 9/16/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.56 | 0.23 | 0.12 | -0.04 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.55 | 0.01 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.14 | -0.08 | 0.07 | -0.02 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 1.15 | 2.95 | 2.05 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 37 | 1.08 | -0.77 | 0.12 | -0.04 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 6.20 | 7.80 | 7.00 | % | 0.20 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 40.00 | 11.30 | 12.90 | 12.10 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |