Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $40.18 as of 2/20/2026 1:37:20 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 | 23.50 | 28.40 | 25.95 | % | 1.73 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 17.50 | 21.30 | 25.40 | 23.35 | % | 1.33 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 20.00 | 18.50 | 23.20 | 20.85 | % | 1.04 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 22.50 | 16.00 | 20.60 | 18.30 | % | 0.81 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 25.00 | 13.50 | 17.90 | 15.70 | % | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 30.00 | 8.60 | 12.40 | 10.50 | 10.50 | -1.80 | -14.64% | 0.35 | 1 | 2 | 1.37 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 35.00 | 4.00 | 8.00 | 6.00 | 5.83 | +2.10 | +56.30% | 0.17 | 1 | 8 | 1.07 | 0.83 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 3.70 | 1.85 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.73 | 0.58 | 0.06 | -0.05 | 2/3/2026 | 2/20/2026 4:00:00 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.02 | 25 | 995 | 0.46 | 0.26 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 4.70 | 2.35 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.72 | 0.09 | 0.03 | -0.02 | 1/22/2026 | 2/20/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.97 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 2/20/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 4.70 | 2.35 | 0.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 4.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 4.70 | 2.35 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.70 | 2.35 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/20/2026 4:00:00 PM EST |
| 30.00 | 0.10 | 4.80 | 2.45 | 0.34 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.53 | -0.04 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.91 | -0.17 | 0.03 | -0.03 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 4.60 | 2.38 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.62 | -0.42 | 0.06 | -0.05 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 45.00 | 3.60 | 7.00 | 5.30 | % | 0.12 | 0 | 0 | 0.99 | -0.74 | 0.06 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 50.00 | 8.10 | 11.50 | 9.80 | % | 0.20 | 0 | 0 | 1.18 | -0.91 | 0.03 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 55.00 | 13.00 | 16.50 | 14.75 | % | 0.27 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:00 PM EST |