Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $48.83 as of 2/13/2026 6:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.60 | 28.40 | 27.00 | 25.95 | 0.00 | 0.00% | 1.20 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:35 PM EST |
| 25.00 | 23.10 | 25.90 | 24.50 | 22.90 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:35 PM EST |
| 27.50 | 20.60 | 23.30 | 21.95 | % | 0.80 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 30.00 | 18.10 | 20.90 | 19.50 | % | 0.65 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 32.50 | 15.60 | 17.90 | 16.75 | % | 0.52 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 35.00 | 13.20 | 15.20 | 14.20 | 11.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:35 PM EST |
| 37.50 | 10.60 | 12.50 | 11.55 | 13.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 3:59:35 PM EST |
| 40.00 | 8.10 | 10.00 | 9.05 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 42.50 | 5.80 | 7.30 | 6.55 | 9.15 | 0.00 | 0.00% | 0.15 | 0 | 247 | 0.93 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 45.00 | 3.50 | 4.90 | 4.20 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 246 | 0.67 | 1.00 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 47.50 | 2.00 | 2.55 | 2.28 | 2.09 | +0.71 | +51.45% | 0.05 | 7 | 278 | 0.47 | 0.83 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.16 | -24.25% | 0.01 | 16 | 1,414 | 0.27 | 0.38 | 0.22 | -0.04 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 730 | 0.44 | 0.05 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 6,018 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:35 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:35 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/13/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:35 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:35 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:35 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 551 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:35 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 1.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 21 | 1,947 | 0.48 | 0.00 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 47.50 | 0.15 | 0.45 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 1 | 223 | 0.36 | -0.17 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 50.00 | 0.85 | 1.45 | 1.15 | 1.19 | -0.63 | -34.62% | 0.02 | 1 | 162 | 0.29 | -0.62 | 0.22 | -0.04 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 52.50 | 2.70 | 4.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.87 | -0.95 | 0.06 | -0.01 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 55.00 | 4.90 | 6.90 | 5.90 | 7.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:35 PM EST |
| 57.50 | 7.50 | 9.40 | 8.45 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:35 PM EST |
| 60.00 | 9.20 | 11.90 | 10.55 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 65.00 | 14.20 | 16.90 | 15.55 | 18.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:35 PM EST |
| 70.00 | 19.20 | 22.10 | 20.65 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 75.00 | 24.20 | 26.90 | 25.55 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST |