Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $46.00 as of 11/26/2025 8:46:26 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 | 24.70 | 27.50 | 26.10 | 32.50 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 22.30 | 25.10 | 23.70 | 16.05 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 19.80 | 22.70 | 21.25 | 19.80 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 17.30 | 20.30 | 18.80 | 15.23 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 15.10 | 17.20 | 16.15 | 16.50 | 0.00 | 0.00% | 0.54 | 0 | 376 | 1.14 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 12.70 | 14.70 | 13.70 | 7.55 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.98 | 1.00 | 0.01 | 0.00 | 4/4/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 10.30 | 12.40 | 11.35 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 156 | 0.88 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 8.00 | 9.50 | 8.75 | 9.11 | 0.00 | 0.00% | 0.23 | 0 | 784 | 0.63 | 0.91 | 0.02 | -0.01 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 5.90 | 7.40 | 6.65 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 1,971 | 0.58 | 0.85 | 0.04 | -0.01 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 3.80 | 5.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 2,611 | 0.33 | 0.74 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 2.50 | 3.20 | 2.85 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 363 | 0.34 | 0.59 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.65 | 1.80 | 1.23 | 1.50 | +0.10 | +7.15% | 0.03 | 19 | 112 | 0.27 | 0.40 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.64 | +0.04 | +6.67% | 0.01 | 36 | 2,054 | 0.28 | 0.23 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 52.50 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.27 | 0.11 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 328 | 0.27 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 850 | 0.55 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.62 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:52 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 15 | 159 | 0.69 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 310 | 0.49 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.28 | -48.28% | 0.01 | 74 | 206 | 0.40 | -0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.40 | -0.15 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.80 | 0.95 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 385 | 0.33 | -0.26 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 1.35 | 2.00 | 1.68 | 1.55 | -0.20 | -11.43% | 0.04 | 1 | 6,228 | 0.32 | -0.41 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 2.50 | 3.70 | 3.10 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 366 | 0.33 | -0.60 | 0.08 | -0.02 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 4.20 | 5.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 2,453 | 0.32 | -0.77 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 52.50 | 6.20 | 7.80 | 7.00 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.51 | -0.89 | 0.04 | -0.01 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 8.60 | 10.10 | 9.35 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 89 | 0.56 | -0.95 | 0.02 | -0.01 | 9/18/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 10.80 | 12.90 | 11.85 | 11.54 | 0.00 | 0.00% | 0.21 | 0 | 328 | 0.70 | -0.98 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 12.40 | 15.60 | 14.00 | 12.12 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.82 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 17.30 | 20.50 | 18.90 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 70.00 | 22.30 | 25.40 | 23.85 | 23.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 27.40 | 30.40 | 28.90 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |