Options Chain for HOME BANCSHARES INC COM (HOMB) - $28.62 as of 8/13/2025 3:32:07 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 | 15.70 | 14.00 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.50 | 10.00 | 13.20 | 11.60 | % | 0.66 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 8.10 | 10.70 | 9.40 | % | 0.47 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 22.50 | 6.20 | 8.20 | 7.20 | % | 0.32 | 0 | 0 | 5.80 | 0.98 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 3.30 | 5.20 | 4.25 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.69 | 0.92 | 0.05 | -0.11 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.53 | 0.36 | 0.13 | -0.28 | 7/18/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.03 | 0.02 | -0.04 | 7/21/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | -0.02 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.46 | -0.08 | 0.05 | -0.11 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 3.30 | 1.65 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.06 | -0.64 | 0.13 | -0.28 | 7/21/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 6.00 | 7.30 | 6.65 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 3.54 | -0.97 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 10.40 | 12.70 | 11.55 | % | 0.29 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |