Options Chain for HOME BANCSHARES INC COM (HOMB) - $30.74 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.10 | 20.50 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 14.50 | 18.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 11.90 | 15.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 9.50 | 13.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 7.00 | 10.50 | 4.99 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 4.10 | 8.00 | 6.75 | 0.00 | 0.00% | 0 | 159 | 1.53 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.35 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 440 | 0.26 | 0.58 | 0.16 | -0.02 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.06 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 2.05 | 0.45 | 0.00 | 0.00% | 0 | 69 | 1.70 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 73 | 1.04 | 0.00 | 0.01 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.45 | 1.10 | 1.05 | +0.15 | +16.67% | 1 | 6 | 0.28 | -0.42 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 2.95 | 6.70 | % | 0 | 0 | 1.12 | -0.94 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 8.70 | 11.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |