Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $44.44 as of 5/27/2025 1:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.00 | 27.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 22.50 | 22.00 | 24.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 25.00 | 19.60 | 21.40 | 12.75 | 0.00 | 0.00% | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:58:56 PM EST |
| 27.50 | 17.40 | 19.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 30.00 | 14.60 | 16.30 | 14.50 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 12:58:56 PM EST |
| 32.50 | 12.10 | 13.50 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 35.00 | 9.70 | 10.90 | % | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 37.50 | 8.30 | 8.50 | 7.97 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.88 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 40.00 | 6.00 | 6.20 | 6.10 | +0.50 | +8.93% | 67 | 195 | 0.42 | 0.81 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 42.50 | 4.00 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 96 | 0.37 | 0.70 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 45.00 | 2.35 | 2.50 | 2.15 | -0.15 | -6.53% | 1 | 52 | 0.33 | 0.54 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 47.50 | 1.20 | 1.35 | 1.05 | 0.00 | 0.00% | 1 | 144 | 0.31 | 0.35 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 50.00 | 0.50 | 0.65 | 0.50 | +0.05 | +11.12% | 2 | 245 | 0.30 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 52.50 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 151 | 0.30 | 0.10 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 251 | 0.50 | 0.05 | 0.02 | 0.00 | 3/25/2025 | 5/27/2025 12:58:56 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 66 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:58:56 PM EST |
| 27.50 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 38 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 32.50 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 79 | 0.60 | -0.03 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 12:58:56 PM EST |
| 35.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 148 | 0.48 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 37.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 83 | 0.42 | -0.12 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | -0.18 | -21.69% | 1 | 116 | 0.38 | -0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 42.50 | 1.10 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 92 | 0.35 | -0.30 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 45.00 | 2.00 | 2.10 | 2.22 | -0.13 | -5.54% | 10 | 295 | 0.32 | -0.46 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 47.50 | 3.30 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.65 | 0.07 | -0.02 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 50.00 | 5.10 | 5.40 | 6.36 | 0.00 | 0.00% | 0 | 49 | 0.30 | -0.80 | 0.06 | -0.01 | 5/2/2025 | 5/27/2025 12:58:56 PM EST |
| 52.50 | 7.30 | 7.50 | 7.70 | 0.00 | 0.00% | 0 | 163 | 0.32 | -0.90 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 55.00 | 9.60 | 11.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.02 | 0.00 | 11/20/2024 | 5/27/2025 12:58:56 PM EST |
| 57.50 | 12.00 | 14.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 5/27/2025 12:58:56 PM EST |
| 60.00 | 14.40 | 16.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 65.00 | 19.40 | 21.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 70.00 | 24.10 | 26.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |