Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $37.28 as of 5/24/2026 9:32:27 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 | 20.30 | 24.80 | 22.55 | % | 1.50 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 17.50 | 18.60 | 21.60 | 20.10 | % | 1.15 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 20.00 | 16.00 | 20.00 | 18.00 | % | 0.90 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 22.50 | 13.00 | 17.20 | 15.10 | % | 0.67 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 25.00 | 11.20 | 14.20 | 12.70 | % | 0.51 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 30.00 | 5.50 | 9.60 | 7.55 | % | 0.25 | 0 | 40 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 35.00 | 2.50 | 3.20 | 2.85 | % | 0.08 | 0 | 250 | 0.30 | 0.81 | 0.09 | -0.02 | 5/22/2026 3:59:34 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.28 | 0.22 | 0.10 | -0.02 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 5/22/2026 3:59:34 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 60.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 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 | 4.80 | 2.40 | % | 0.16 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | % | 0.11 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 25.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 30.00 | 0.10 | 1.85 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.41 | -0.19 | 0.09 | -0.02 | 5/20/2026 | 5/22/2026 3:59:34 PM EST |
| 40.00 | 1.50 | 5.30 | 3.40 | % | 0.08 | 0 | 1 | 0.92 | -0.78 | 0.10 | -0.02 | 5/22/2026 3:59:34 PM EST | |||
| 45.00 | 6.00 | 9.70 | 7.85 | % | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 50.00 | 11.30 | 14.50 | 12.90 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 55.00 | 16.10 | 18.70 | 17.40 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 60.00 | 21.00 | 24.80 | 22.90 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST |