Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $50.92 as of 7/29/2025 2:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 22.60 | 20.95 | % | 0.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 32.50 | 16.80 | 20.20 | 18.50 | % | 0.57 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 35.00 | 14.30 | 17.20 | 15.75 | % | 0.45 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 37.50 | 11.90 | 15.20 | 13.55 | % | 0.36 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 40.00 | 10.10 | 12.70 | 11.40 | % | 0.29 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 42.50 | 8.10 | 9.90 | 9.00 | % | 0.21 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.02 | 7/29/2025 12:59:03 PM EST | |||
| 45.00 | 6.10 | 6.30 | 6.20 | 6.25 | -0.80 | -11.35% | 0.14 | 35 | 8 | 0.31 | 0.84 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 47.50 | 4.00 | 4.20 | 4.10 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.29 | 0.74 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 50.00 | 2.35 | 2.50 | 2.43 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.27 | 0.58 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 52.50 | 1.20 | 1.35 | 1.28 | 1.56 | -0.29 | -15.68% | 0.02 | 5 | 56 | 0.26 | 0.38 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.68 | -0.09 | -11.69% | 0.01 | 3 | 62 | 0.26 | 0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | 0.14 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.07 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 40.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 42.50 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.09 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.10 | +22.23% | 0.01 | 16 | 6 | 0.32 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 47.50 | 0.90 | 1.00 | 0.95 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.30 | -0.26 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 50.00 | 1.70 | 1.85 | 1.78 | 1.70 | +0.12 | +7.60% | 0.04 | 33 | 165 | 0.27 | -0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 52.50 | 3.00 | 3.20 | 3.10 | 3.02 | +0.52 | +20.80% | 0.06 | 1 | 26 | 0.26 | -0.62 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 55.00 | 4.80 | 5.20 | 5.00 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.06 | -0.02 | 7/29/2025 12:59:03 PM EST | |||
| 57.50 | 7.00 | 7.50 | 7.25 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.04 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 60.00 | 7.80 | 10.40 | 9.10 | % | 0.15 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 65.00 | 13.40 | 15.40 | 14.40 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 70.00 | 18.90 | 20.40 | 19.65 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 75.00 | 22.60 | 25.70 | 24.15 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST |