Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $41.54 as of 7/14/2026 8:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.60 | 25.70 | 24.15 | % | 1.38 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 20.00 | 20.20 | 22.80 | 21.50 | % | 1.07 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 22.50 | 18.00 | 20.60 | 19.30 | % | 0.86 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 25.00 | 15.30 | 17.80 | 16.55 | % | 0.66 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 30.00 | 10.50 | 12.80 | 11.65 | % | 0.39 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 35.00 | 5.10 | 7.50 | 6.30 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.41 | 0.99 | 0.01 | -0.02 | 4/27/2026 | 7/14/2026 3:59:58 PM EST |
| 40.00 | 0.50 | 2.75 | 1.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 194 | 1.31 | 0.70 | 0.11 | -0.20 | 7/8/2026 | 7/14/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.16 | 0.07 | -0.13 | 7/1/2026 | 7/14/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.01 | 0.01 | -0.01 | 6/23/2026 | 7/14/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | -0.01 | 0.01 | -0.02 | 7/9/2026 | 7/14/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.95 | 1.48 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.47 | -0.30 | 0.11 | -0.20 | 7/8/2026 | 7/14/2026 3:59:58 PM EST |
| 45.00 | 1.10 | 5.30 | 3.20 | % | 0.07 | 0 | 0 | 2.07 | -0.84 | 0.07 | -0.13 | 7/14/2026 3:59:58 PM EST | |||
| 50.00 | 6.00 | 10.20 | 8.10 | % | 0.16 | 0 | 0 | 2.90 | -0.99 | 0.01 | -0.01 | 7/14/2026 3:59:58 PM EST | |||
| 55.00 | 12.00 | 14.80 | 13.40 | % | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST |