Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $45.31 as of 6/20/2025 9:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.40 | 26.80 | 23.48 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 21.80 | 24.90 | 21.02 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 19.30 | 22.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 27.50 | 16.80 | 19.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 14.30 | 17.30 | 15.68 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.01 | 0.00 | 3/5/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 12.00 | 14.40 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.98 | 0.01 | 0.00 | 4/17/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 9.90 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 150 | 0.80 | 0.92 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 7.10 | 9.50 | 10.07 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.86 | 0.03 | -0.01 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 5.70 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.80 | 0.04 | -0.01 | 5/2/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 3.00 | 4.10 | 3.81 | 0.00 | 0.00% | 0 | 117 | 0.35 | 0.68 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 2.00 | 3.30 | 2.31 | -0.05 | -2.12% | 5 | 470 | 0.31 | 0.53 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 0.80 | 1.30 | 1.15 | +0.15 | +15.00% | 35 | 92 | 0.28 | 0.36 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 0.40 | 0.75 | 0.51 | -0.04 | -7.28% | 3 | 77 | 0.31 | 0.23 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 52.50 | 0.15 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 327 | 0.30 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1,850 | 0.46 | 0.07 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.04 | 0.01 | 0.00 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 2,757 | 0.61 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 363 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 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 | 1.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.18 | -0.15 | -45.46% | 100 | 136 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 142 | 0.69 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 0.15 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 61 | 0.53 | -0.08 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 88 | 0.41 | -0.14 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.50 | 0.95 | 0.80 | -0.05 | -5.89% | 22 | 236 | 0.37 | -0.20 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 1.05 | 1.55 | 1.35 | -0.60 | -30.77% | 1 | 275 | 0.35 | -0.32 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 1.70 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 502 | 0.29 | -0.47 | 0.07 | -0.02 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 3.40 | 3.80 | 4.89 | 0.00 | 0.00% | 0 | 67 | 0.30 | -0.64 | 0.07 | -0.02 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 4.70 | 5.70 | 14.10 | 0.00 | 0.00% | 0 | 85 | 0.39 | -0.77 | 0.05 | -0.02 | 4/10/2025 | 6/20/2025 3:59:52 PM EST |
| 52.50 | 6.50 | 9.60 | 11.80 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.86 | 0.04 | -0.01 | 4/17/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 8.80 | 11.30 | 7.82 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 11/25/2024 | 6/20/2025 3:59:52 PM EST |
| 57.50 | 11.30 | 14.40 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 13.80 | 16.80 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.98 | 0.01 | 0.00 | 11/11/2024 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 18.80 | 21.80 | 13.54 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 23.80 | 26.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 28.70 | 31.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |