Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $47.60 as of 1/23/2026 3:18:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.90 | 17.60 | 16.25 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 32.50 | 12.90 | 15.10 | 14.00 | % | 0.43 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 35.00 | 10.40 | 12.40 | 11.40 | % | 0.33 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 37.50 | 8.60 | 10.00 | 9.30 | % | 0.25 | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 40.00 | 6.40 | 7.60 | 7.00 | 6.80 | -2.30 | -25.28% | 0.17 | 10 | 10 | 0.41 | 0.86 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 42.50 | 4.30 | 5.60 | 4.95 | % | 0.12 | 0 | 0 | 0.38 | 0.75 | 0.05 | -0.02 | 1/23/2026 3:59:52 PM EST | |||
| 45.00 | 2.50 | 2.85 | 2.68 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.61 | 0.07 | -0.02 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 47.50 | 1.20 | 1.55 | 1.38 | 1.75 | -1.15 | -39.66% | 0.03 | 1 | 1 | 0.27 | 0.43 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 50.00 | 0.55 | 0.80 | 0.68 | 0.60 | -1.18 | -66.30% | 0.01 | 25 | 2 | 0.27 | 0.26 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 52.50 | 0.20 | 0.55 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.14 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | 0.08 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 37.50 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 40.00 | 0.35 | 0.60 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.14 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 42.50 | 0.70 | 1.00 | 0.85 | 0.69 | +0.09 | +15.00% | 0.02 | 8 | 97 | 0.32 | -0.25 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 45.00 | 1.30 | 1.65 | 1.48 | 1.25 | +0.18 | +16.83% | 0.03 | 10 | 23 | 0.29 | -0.39 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 47.50 | 2.50 | 2.85 | 2.68 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.27 | -0.57 | 0.07 | -0.02 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 50.00 | 3.80 | 4.90 | 4.35 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.06 | -0.02 | 1/23/2026 3:59:52 PM EST | |||
| 52.50 | 5.70 | 7.00 | 6.35 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | -0.86 | 0.04 | -0.01 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 55.00 | 7.80 | 10.00 | 8.90 | % | 0.16 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 60.00 | 12.80 | 15.30 | 14.05 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 65.00 | 17.70 | 20.40 | 19.05 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST |