Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $49.64 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.40 | 28.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 21.90 | 25.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 19.50 | 23.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 32.50 | 17.10 | 20.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 15.10 | 18.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 12.80 | 14.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 10.20 | 11.40 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 42.50 | 8.70 | 10.60 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 6.20 | 6.60 | 7.05 | 0.00 | 0.00% | 0 | 128 | 0.32 | 0.86 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 4.30 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 148 | 0.30 | 0.77 | 0.06 | -0.02 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 2.40 | 2.70 | 2.50 | +0.35 | +16.28% | 2 | 105 | 0.29 | 0.61 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 1.30 | 1.45 | 1.30 | +0.20 | +18.19% | 2 | 51 | 0.27 | 0.41 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.60 | 0.70 | 0.53 | -0.04 | -7.02% | 6 | 155 | 0.27 | 0.25 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.13 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.20 | 0.30 | 0.27 | +0.08 | +42.11% | 1 | 13 | 0.39 | -0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.35 | 0.45 | 0.50 | -0.19 | -27.54% | 3 | 896 | 0.34 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.75 | 0.85 | 0.85 | -0.20 | -19.05% | 4 | 565 | 0.31 | -0.23 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 1.50 | 1.60 | 1.70 | -0.20 | -10.53% | 2 | 288 | 0.29 | -0.39 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 2.70 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.59 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 4.40 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.75 | 0.06 | -0.02 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 5.90 | 7.30 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 9.10 | 9.40 | 9.28 | -0.92 | -9.02% | 320 | 450 | 0.37 | -0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 13.10 | 16.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 18.00 | 20.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |