Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $35.71 as of 10/23/2026 7:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 17.50 | 15.75 | % | 0.79 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 22.50 | 11.30 | 15.00 | 13.15 | % | 0.58 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 25.00 | 9.00 | 12.50 | 10.75 | % | 0.43 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 30.00 | 4.50 | 8.00 | 6.25 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 200 | 1.29 | 0.98 | 0.02 | -0.03 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 3.70 | 1.98 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.85 | 0.66 | 0.11 | -0.04 | 10/13/2026 | 10/23/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.17 | 0.07 | -0.02 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.02 | 0.01 | 0.00 | 10/13/2026 | 10/23/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | -0.02 | 0.02 | -0.03 | 10/7/2026 | 10/23/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 2.15 | 1.10 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.34 | 0.11 | -0.04 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 40.00 | 3.20 | 6.00 | 4.60 | % | 0.11 | 0 | 0 | 0.84 | -0.83 | 0.07 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 45.00 | 7.50 | 11.00 | 9.25 | % | 0.21 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 50.00 | 12.50 | 16.40 | 14.45 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 55.00 | 17.50 | 21.40 | 19.45 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST |