Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $50.77 as of 10/27/2026 9:35:31 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 | 22.30 | 24.60 | 23.45 | % | 0.85 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 19.80 | 22.20 | 21.00 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 32.50 | 17.40 | 19.60 | 18.50 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 15.00 | 17.20 | 16.10 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 12.60 | 14.70 | 13.65 | % | 0.36 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 10.30 | 12.20 | 11.25 | % | 0.28 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 42.50 | 8.00 | 9.60 | 8.80 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | 0.91 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 5.80 | 7.30 | 6.55 | % | 0.15 | 0 | 0 | 0.50 | 0.84 | 0.04 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 47.50 | 3.70 | 5.00 | 4.35 | % | 0.09 | 0 | 0 | 0.28 | 0.75 | 0.05 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 2.35 | 2.75 | 2.55 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.26 | 0.60 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 52.50 | 1.15 | 1.65 | 1.40 | 1.30 | -0.07 | -5.11% | 0.03 | 9 | 20 | 0.26 | 0.41 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.50 | 0.90 | 0.70 | 0.60 | +0.06 | +11.12% | 0.01 | 7 | 19 | 0.26 | 0.25 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.02 | -0.01 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.65 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.05 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 0.10 | 0.60 | 0.35 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.09 | 0.02 | -0.01 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.10 | 0.70 | 0.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.30 | -0.16 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 0.40 | 1.10 | 0.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.25 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 1.25 | 1.85 | 1.55 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | -0.40 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 52.50 | 2.60 | 3.20 | 2.90 | % | 0.06 | 0 | 0 | 0.27 | -0.59 | 0.08 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 3.80 | 5.20 | 4.50 | % | 0.08 | 0 | 0 | 0.35 | -0.75 | 0.06 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 60.00 | 8.10 | 10.50 | 9.30 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST |