Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $35.54 as of 4/9/2026 10:11:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 19.20 | 17.90 | % | 1.02 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 20.00 | 14.10 | 16.70 | 15.40 | % | 0.77 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 22.50 | 11.60 | 14.70 | 13.15 | % | 0.58 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 25.00 | 9.00 | 12.30 | 10.65 | % | 0.43 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 30.00 | 4.00 | 6.50 | 5.25 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.13 | 0.99 | 0.01 | -0.01 | 3/27/2026 | 4/9/2026 11:59:03 AM EST |
| 35.00 | 1.35 | 1.80 | 1.58 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.41 | 0.72 | 0.16 | -0.05 | 3/31/2026 | 4/9/2026 11:59:03 AM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.68 | 0.02 | 0.03 | -0.01 | 4/9/2026 11:59:03 AM EST | |||
| 45.00 | 0.00 | 3.90 | 1.95 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 50.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 55.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 60.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 20.00 | 0.00 | 3.80 | 1.90 | % | 0.10 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 22.50 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 25.00 | 0.00 | 3.90 | 1.95 | % | 0.08 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 4 | 0.94 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 11:59:03 AM EST | |
| 35.00 | 0.00 | 4.00 | 2.00 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 54 | 2.15 | -0.28 | 0.16 | -0.05 | 3/31/2026 | 4/9/2026 11:59:03 AM EST |
| 40.00 | 2.50 | 6.00 | 4.25 | % | 0.11 | 0 | 0 | 1.89 | -0.98 | 0.03 | -0.01 | 4/9/2026 11:59:03 AM EST | |||
| 45.00 | 7.50 | 11.00 | 9.25 | % | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 50.00 | 12.90 | 15.90 | 14.40 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 55.00 | 17.90 | 20.90 | 19.40 | % | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST | |||
| 60.00 | 22.80 | 26.00 | 24.40 | % | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:59:03 AM EST |