Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $52.22 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.30 | 22.00 | 20.15 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 15.80 | 19.40 | 17.60 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 13.50 | 16.80 | 15.15 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 11.30 | 14.30 | 12.80 | % | 0.32 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 9.10 | 11.40 | 10.25 | % | 0.24 | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 7.80 | 8.10 | 7.95 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | 0.88 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 5.40 | 5.80 | 5.60 | 4.90 | +0.80 | +19.52% | 0.12 | 10 | 12 | 0.33 | 0.78 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 3.70 | 3.90 | 3.80 | 3.20 | +0.85 | +36.17% | 0.08 | 8 | 37 | 0.31 | 0.66 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 2.15 | 2.35 | 2.25 | 2.05 | +0.53 | +34.87% | 0.04 | 7 | 23 | 0.29 | 0.50 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 1.10 | 1.25 | 1.18 | 1.05 | +0.55 | +110.00% | 0.02 | 20 | 226 | 0.28 | 0.32 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 0.50 | 0.65 | 0.58 | 0.40 | +0.09 | +29.04% | 0.01 | 1 | 5 | 0.27 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.15 | % | 0.01 | 1 | 0 | 0.28 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.05 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.45 | -0.35 | -43.75% | 0.01 | 2 | 63 | 0.42 | -0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.70 | 0.90 | 0.80 | 0.79 | -0.51 | -39.24% | 0.02 | 1 | 40 | 0.32 | -0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.75 | -33.34% | 0.03 | 2 | 5 | 0.31 | -0.34 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 2.05 | 2.75 | 2.40 | % | 0.05 | 0 | 0 | 0.28 | -0.50 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 3.80 | 4.10 | 3.95 | 4.00 | % | 0.07 | 3 | 0 | 0.28 | -0.68 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 57.50 | 5.70 | 6.00 | 5.85 | % | 0.10 | 0 | 0 | 0.26 | -0.82 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 6.90 | 9.10 | 8.00 | % | 0.13 | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 11.10 | 13.90 | 12.50 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |