Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $49.08 as of 9/1/2026 3:11:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 19.90 | 22.00 | 20.95 | % | 0.76 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 30.00 | 17.70 | 19.60 | 18.65 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 32.50 | 15.60 | 17.10 | 16.35 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 35.00 | 13.10 | 14.60 | 13.85 | % | 0.40 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 37.50 | 10.90 | 12.10 | 11.50 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 40.00 | 8.40 | 9.60 | 9.00 | % | 0.23 | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.01 | 9/1/2026 2:58:49 PM EST | |||
| 42.50 | 6.10 | 6.90 | 6.50 | % | 0.15 | 0 | 0 | 0.38 | 0.89 | 0.03 | -0.01 | 9/1/2026 2:58:49 PM EST | |||
| 45.00 | 3.70 | 4.60 | 4.15 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.06 | -0.02 | 9/1/2026 2:58:49 PM EST | |||
| 47.50 | 1.80 | 2.55 | 2.18 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.61 | 0.10 | -0.02 | 8/26/2026 | 9/1/2026 2:58:49 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.20 | -19.05% | 0.02 | 11 | 35 | 0.21 | 0.35 | 0.11 | -0.02 | 9/1/2026 | 9/1/2026 2:58:49 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.25 | -0.13 | -34.22% | 0.00 | 4 | 62 | 0.18 | 0.16 | 0.07 | -0.01 | 9/1/2026 | 9/1/2026 2:58:49 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.28 | 0.06 | 0.03 | -0.01 | 8/31/2026 | 9/1/2026 2:58:49 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 40.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.02 | -0.01 | 9/1/2026 2:58:49 PM EST | |||
| 42.50 | 0.20 | 0.30 | 0.25 | 0.25 | % | 0.01 | 8 | 0 | 0.30 | -0.11 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 2:58:49 PM EST | |
| 45.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | -0.21 | 0.06 | -0.02 | 8/31/2026 | 9/1/2026 2:58:49 PM EST |
| 47.50 | 1.00 | 1.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.25 | -0.39 | 0.10 | -0.02 | 8/28/2026 | 9/1/2026 2:58:49 PM EST |
| 50.00 | 1.95 | 2.85 | 2.40 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.22 | -0.65 | 0.11 | -0.02 | 8/31/2026 | 9/1/2026 2:58:49 PM EST |
| 52.50 | 3.70 | 5.00 | 4.35 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.07 | -0.01 | 9/1/2026 2:58:49 PM EST | |||
| 55.00 | 5.70 | 7.40 | 6.55 | % | 0.12 | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 9/1/2026 2:58:49 PM EST | |||
| 57.50 | 8.00 | 9.90 | 8.95 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 60.00 | 10.50 | 13.10 | 11.80 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 65.00 | 15.50 | 18.10 | 16.80 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST | |||
| 70.00 | 20.40 | 22.50 | 21.45 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:49 PM EST |