Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $40.13 as of 8/31/2026 8:30:51 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 | 20.90 | 24.50 | 22.70 | % | 1.30 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 20.00 | 18.80 | 22.00 | 20.40 | % | 1.02 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 22.50 | 15.70 | 19.50 | 17.60 | % | 0.78 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 25.00 | 12.90 | 17.00 | 14.95 | % | 0.60 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 30.00 | 8.00 | 12.00 | 10.00 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 11:59:05 AM EST |
| 35.00 | 2.90 | 6.90 | 4.90 | % | 0.14 | 0 | 0 | 1.26 | 0.98 | 0.02 | -0.01 | 8/31/2026 11:59:05 AM EST | |||
| 40.00 | 0.50 | 0.85 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.30 | 0.43 | 0.16 | -0.03 | 8/26/2026 | 8/31/2026 11:59:05 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.76 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 8/31/2026 11:59:05 AM EST |
| 50.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 55.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/31/2026 11:59:05 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/31/2026 11:59:05 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/31/2026 11:59:05 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/31/2026 11:59:05 AM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 23 | 0.68 | -0.02 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 11:59:05 AM EST |
| 40.00 | 0.95 | 1.35 | 1.15 | 1.20 | -0.10 | -7.70% | 0.03 | 1 | 71 | 0.25 | -0.57 | 0.16 | -0.03 | 8/31/2026 | 8/31/2026 11:59:05 AM EST |
| 45.00 | 3.00 | 6.30 | 4.65 | % | 0.10 | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 50.00 | 8.00 | 11.20 | 9.60 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST | |||
| 55.00 | 13.70 | 16.20 | 14.95 | 13.16 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/31/2026 11:59:05 AM EST |
| 60.00 | 18.00 | 21.40 | 19.70 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:05 AM EST |