Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $50.38 as of 7/27/2026 8:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.20 | 24.40 | 23.30 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 19.70 | 22.00 | 20.85 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 32.50 | 17.20 | 19.50 | 18.35 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 14.80 | 17.00 | 15.90 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 37.50 | 12.40 | 14.50 | 13.45 | % | 0.36 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 10.10 | 12.00 | 11.05 | % | 0.28 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 42.50 | 7.80 | 9.20 | 8.50 | % | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 5.60 | 7.00 | 6.30 | % | 0.14 | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 47.50 | 4.00 | 4.90 | 4.45 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.05 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 2.30 | 3.00 | 2.65 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.07 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 52.50 | 1.05 | 1.65 | 1.35 | 1.30 | +0.05 | +4.00% | 0.03 | 1 | 24 | 0.26 | 0.40 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 0.65 | 0.50 | 0.57 | +0.05 | +9.62% | 0.01 | 23 | 23 | 0.23 | 0.21 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.09 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 62.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.60 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.09 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.33 | -0.16 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 0.75 | 1.20 | 0.98 | 0.85 | -0.10 | -10.53% | 0.02 | 1 | 120 | 0.31 | -0.26 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 1.50 | 2.05 | 1.78 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | -0.41 | 0.07 | -0.03 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 2.70 | 3.10 | 2.90 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.25 | -0.60 | 0.08 | -0.02 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 4.00 | 5.10 | 4.55 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.79 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 5.90 | 8.10 | 7.00 | % | 0.12 | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 8.30 | 10.50 | 9.40 | % | 0.16 | 0 | 0 | 0.55 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 62.50 | 10.80 | 13.00 | 11.90 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 13.30 | 15.50 | 14.40 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 18.30 | 20.50 | 19.40 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |