Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $43.73 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 23.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 18.30 | 20.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.50 | 15.60 | 18.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 13.30 | 14.30 | 15.00 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.97 | 0.01 | 0.00 | 12/30/2024 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 10.70 | 13.50 | % | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 8.70 | 9.20 | 9.60 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.91 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 6.60 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.85 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 4.40 | 4.80 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.74 | 0.05 | -0.02 | 11/25/2024 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 2.90 | 3.10 | 4.61 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.59 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 1.60 | 1.75 | 1.75 | -0.85 | -32.70% | 1 | 98 | 0.37 | 0.41 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.80 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 280 | 0.36 | 0.26 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 0.45 | 0.45 | -0.20 | -30.77% | 6 | 281 | 0.35 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 11 | 434 | 0.35 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 168 | 0.52 | 0.03 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 62 | 0.59 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.65 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 932 | 0.58 | -0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | +0.09 | +56.25% | 35 | 10 | 0.55 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 4 | 789 | 0.47 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 0.55 | 0.65 | 0.62 | +0.21 | +51.22% | 1 | 39 | 0.43 | -0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 1.00 | 1.15 | 1.10 | +0.33 | +42.86% | 1 | 1,083 | 0.39 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.80 | 1.95 | 1.87 | +0.44 | +30.77% | 31 | 188 | 0.36 | -0.41 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 3.00 | 3.20 | 2.28 | 0.00 | 0.00% | 0 | 94 | 0.34 | -0.59 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 4.70 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.74 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 6.80 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.86 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 8.30 | 9.80 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.93 | 0.03 | -0.01 | 2/19/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 10.90 | 12.30 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.97 | 0.01 | 0.00 | 1/17/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 13.30 | 15.10 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 15.80 | 18.60 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 20.80 | 23.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 25.70 | 28.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |