Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $50.86 as of 10/3/2025 3:15:24 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 | 29.30 | 33.20 | 31.25 | % | 1.56 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 26.80 | 30.70 | 28.75 | 16.50 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 24.40 | 28.20 | 26.30 | % | 1.05 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 27.50 | 21.80 | 25.70 | 23.75 | % | 0.86 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 19.30 | 23.20 | 21.25 | % | 0.71 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 32.50 | 17.00 | 20.70 | 18.85 | % | 0.58 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 14.40 | 18.20 | 16.30 | % | 0.47 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 13.40 | 13.90 | 13.65 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 40 | 0.65 | 0.97 | 0.01 | -0.01 | 8/11/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 11.20 | 11.40 | 11.30 | 11.30 | -1.10 | -8.88% | 0.28 | 80 | 164 | 0.42 | 0.91 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 8.80 | 9.10 | 8.95 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 149 | 0.39 | 0.87 | 0.03 | -0.02 | 9/17/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 6.60 | 6.80 | 6.70 | 6.75 | +0.20 | +3.06% | 0.15 | 16 | 250 | 0.36 | 0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 4.50 | 4.80 | 4.65 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 190 | 0.33 | 0.74 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 2.90 | 3.10 | 3.00 | 2.88 | +0.28 | +10.77% | 0.06 | 4 | 454 | 0.32 | 0.60 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 1.70 | 1.80 | 1.75 | 1.72 | -0.08 | -4.45% | 0.03 | 71 | 290 | 0.31 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.04 | +4.40% | 0.02 | 1 | 518 | 0.31 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.31 | 0.20 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.31 | 0.14 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | 0.03 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 0.05 | 1.15 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.74 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.69 | -0.03 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.46 | -0.09 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.02 | -4.77% | 0.01 | 50 | 163 | 0.41 | -0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 11 | 198 | 0.38 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 1.00 | 1.25 | 1.13 | 1.22 | -0.13 | -9.63% | 0.02 | 5 | 256 | 0.35 | -0.26 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 1.85 | 2.05 | 1.95 | 2.10 | +0.05 | +2.44% | 0.04 | 25 | 94 | 0.34 | -0.40 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 3.10 | 3.30 | 3.20 | 3.42 | -0.28 | -7.57% | 0.06 | 5 | 201 | 0.33 | -0.58 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 4.80 | 5.10 | 4.95 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.34 | -0.72 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 5.30 | 7.20 | 6.25 | % | 0.11 | 0 | 0 | 0.37 | -0.80 | 0.04 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 7.40 | 11.40 | 9.40 | % | 0.16 | 0 | 0 | 0.71 | -0.86 | 0.03 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 12.40 | 15.30 | 13.85 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.82 | -0.97 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 17.70 | 21.10 | 19.40 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 22.90 | 26.00 | 24.45 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |