Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $47.19 as of 12/26/2025 1:39:10 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 | 23.20 | 26.10 | 24.65 | % | 1.10 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 20.70 | 23.60 | 22.15 | 27.80 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:47 PM EST |
| 27.50 | 18.20 | 21.20 | 19.70 | % | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 30.00 | 15.70 | 18.80 | 17.25 | % | 0.57 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 32.50 | 13.10 | 16.30 | 14.70 | % | 0.45 | 0 | 0 | 1.09 | 0.97 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 35.00 | 10.60 | 13.90 | 12.25 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.96 | 0.94 | 0.01 | -0.01 | 10/17/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 8.20 | 11.10 | 9.65 | 13.29 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.74 | 0.90 | 0.02 | -0.01 | 10/13/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 5.90 | 8.80 | 7.35 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.64 | 0.84 | 0.03 | -0.02 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 4.80 | 6.00 | 5.40 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 1,352 | 0.32 | 0.77 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 3.20 | 3.80 | 3.50 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.31 | 0.66 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 1.85 | 3.10 | 2.48 | 1.90 | -0.25 | -11.63% | 0.05 | 2 | 164 | 0.35 | 0.50 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 0.80 | 1.05 | 0.93 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.27 | 0.32 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 52.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.28 | -41.18% | 0.01 | 3 | 292 | 0.27 | 0.18 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.27 | 0.10 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.27 | 0.05 | 0.02 | -0.01 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 108 | 6,253 | 0.30 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:47 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 0.15 | 0.45 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.64 | -0.03 | 0.01 | 0.00 | 10/17/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.55 | -0.06 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 0.10 | 0.95 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | -0.10 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.39 | -0.16 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 0.60 | 0.95 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.35 | -0.23 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 1.20 | 1.60 | 1.40 | 1.34 | -0.06 | -4.29% | 0.03 | 2 | 308 | 0.33 | -0.34 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 2.20 | 2.70 | 2.45 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.32 | -0.50 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 3.70 | 5.00 | 4.35 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.37 | -0.68 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 52.50 | 4.30 | 6.70 | 5.50 | 6.05 | +1.05 | +21.00% | 0.10 | 1 | 48 | 0.45 | -0.82 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 6.60 | 9.60 | 8.10 | 7.03 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.60 | -0.90 | 0.03 | -0.01 | 12/11/2025 | 12/26/2025 3:59:47 PM EST |
| 57.50 | 10.00 | 11.40 | 10.70 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 171 | 0.57 | -0.95 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 11.50 | 15.10 | 13.30 | % | 0.22 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 65.00 | 16.80 | 18.50 | 17.65 | 18.10 | +0.46 | +2.61% | 0.27 | 2 | 9 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 21.60 | 24.60 | 23.10 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 75.00 | 26.60 | 29.60 | 28.10 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |