Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $51.99 as of 10/8/2025 4:28:47 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 | 17.50 | 21.50 | 19.50 | % | 0.60 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 35.00 | 15.00 | 19.00 | 17.00 | 16.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 4:00:01 PM EST |
| 37.50 | 12.50 | 16.00 | 14.25 | 13.96 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 4:00:01 PM EST |
| 40.00 | 10.00 | 14.00 | 12.00 | 12.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:01 PM EST |
| 42.50 | 7.50 | 11.50 | 9.50 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 45.00 | 6.80 | 7.20 | 7.00 | 7.10 | -0.35 | -4.70% | 0.16 | 1 | 272 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 47.50 | 4.40 | 5.20 | 4.80 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.62 | 0.91 | 0.06 | -0.02 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 50.00 | 2.40 | 2.65 | 2.53 | 2.55 | +0.19 | +8.06% | 0.05 | 4 | 166 | 0.45 | 0.71 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 52.50 | 1.00 | 1.15 | 1.08 | 1.20 | +0.20 | +20.00% | 0.02 | 19 | 373 | 0.43 | 0.44 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.06 | -14.64% | 0.01 | 41 | 1,404 | 0.45 | 0.20 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 166 | 0.52 | 0.07 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.62 | 0.02 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.09 | -40.91% | 0.00 | 3 | 250 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 861 | 0.53 | -0.09 | 0.06 | -0.02 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 50.00 | 0.35 | 0.90 | 0.63 | 0.80 | -0.05 | -5.89% | 0.01 | 36 | 161 | 0.41 | -0.29 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 52.50 | 1.45 | 2.05 | 1.75 | 1.99 | -0.01 | -0.50% | 0.03 | 1 | 257 | 0.41 | -0.56 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 55.00 | 3.50 | 3.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.47 | -0.80 | 0.08 | -0.05 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 57.50 | 3.90 | 8.10 | 6.00 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.36 | -0.93 | 0.04 | -0.02 | 9/19/2025 | 10/8/2025 4:00:01 PM EST |
| 60.00 | 6.30 | 10.50 | 8.40 | % | 0.14 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.01 | 10/8/2025 4:00:01 PM EST | |||
| 65.00 | 12.00 | 15.50 | 13.75 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 70.00 | 17.00 | 20.20 | 18.60 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 75.00 | 21.70 | 25.30 | 23.50 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST |