Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $41.29 as of 9/6/2024 4:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.80 | 19.60 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 14.10 | 17.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.50 | 11.70 | 14.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 9.60 | 12.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 6.70 | 9.60 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 4.90 | 7.30 | 6.66 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.95 | 0.03 | -0.02 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 1.50 | 3.00 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.80 | 0.09 | -0.04 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 1.10 | 1.20 | 1.14 | -1.61 | -58.55% | 6 | 8 | 0.37 | 0.51 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.25 | 0.40 | 0.60 | -0.05 | -7.70% | 11 | 197 | 0.37 | 0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.05 | 0.15 | 0.15 | -0.04 | -21.06% | 1 | 956 | 0.40 | 0.06 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 619 | 0.51 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 4 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 3 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.49 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 1.90 | 0.18 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 0.05 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.71 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 10 | 64 | 0.48 | -0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.30 | 0.40 | 0.33 | +0.10 | +43.48% | 17 | 215 | 0.40 | -0.20 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 1.10 | 1.20 | 1.10 | +0.35 | +46.67% | 155 | 473 | 0.36 | -0.49 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 2.70 | 3.00 | 2.62 | +0.59 | +29.07% | 6 | 274 | 0.35 | -0.80 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 4.80 | 7.10 | 4.01 | 0.00 | 0.00% | 0 | 137 | 0.50 | -0.94 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 6.60 | 8.80 | 5.87 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.99 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 8.10 | 12.00 | 8.25 | 0.00 | 0.00% | 0 | 10 | 1.28 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 11.90 | 14.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 14.50 | 16.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 19.20 | 21.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 24.20 | 26.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |