Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $52.90 as of 7/2/2026 4:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.30 | 28.50 | 27.40 | % | 1.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 25.00 | 23.80 | 26.00 | 24.90 | % | 1.00 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 27.50 | 21.30 | 23.40 | 22.35 | % | 0.81 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 30.00 | 18.80 | 20.90 | 19.85 | % | 0.66 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 32.50 | 16.30 | 18.40 | 17.35 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 35.00 | 13.70 | 16.20 | 14.95 | % | 0.43 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 37.50 | 11.50 | 13.60 | 12.55 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.86 | 0.97 | 0.01 | 0.00 | 4/1/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 9.30 | 11.00 | 10.15 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.70 | 0.93 | 0.02 | -0.01 | 5/22/2026 | 7/2/2026 3:59:50 PM EST |
| 42.50 | 7.20 | 8.50 | 7.85 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.57 | 0.87 | 0.03 | -0.01 | 5/20/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 5.10 | 6.30 | 5.70 | 7.10 | +1.10 | +18.34% | 0.13 | 1 | 51 | 0.39 | 0.79 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 47.50 | 3.20 | 3.90 | 3.55 | 3.95 | -1.60 | -28.83% | 0.07 | 6 | 157 | 0.33 | 0.66 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 1.85 | 2.25 | 2.05 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 299 | 0.31 | 0.49 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 52.50 | 0.95 | 1.20 | 1.08 | 1.30 | -1.00 | -43.48% | 0.02 | 14 | 352 | 0.31 | 0.31 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 0.20 | 0.90 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.30 | 0.17 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 98 | 0.30 | 0.09 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.05 | 0.02 | -0.01 | 5/18/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 124 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.06 | -54.55% | 0.01 | 10 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 896 | 0.52 | -0.03 | 0.01 | 0.00 | 6/17/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.30 | +0.15 | +100.00% | 0.01 | 4 | 112 | 0.41 | -0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 42.50 | 0.25 | 0.65 | 0.45 | 0.50 | +0.25 | +100.00% | 0.01 | 16 | 87 | 0.38 | -0.13 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 0.50 | 1.00 | 0.75 | 0.87 | +0.47 | +117.50% | 0.02 | 116 | 196 | 0.34 | -0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 47.50 | 1.30 | 1.65 | 1.48 | 1.45 | +0.72 | +98.63% | 0.03 | 147 | 85 | 0.33 | -0.34 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 2.35 | 2.65 | 2.50 | 2.15 | +0.98 | +83.77% | 0.05 | 262 | 103 | 0.30 | -0.51 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 52.50 | 3.30 | 4.80 | 4.05 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.28 | -0.69 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 5.10 | 6.80 | 5.95 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | -0.83 | 0.05 | -0.01 | 6/23/2026 | 7/2/2026 3:59:50 PM EST |
| 57.50 | 7.30 | 9.40 | 8.35 | % | 0.15 | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.01 | 7/2/2026 3:59:50 PM EST | |||
| 60.00 | 9.00 | 11.90 | 10.45 | % | 0.17 | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 7/2/2026 3:59:50 PM EST | |||
| 65.00 | 14.10 | 17.00 | 15.55 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 70.00 | 19.10 | 22.00 | 20.55 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST |