Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $50.43 as of 9/6/2026 9:59:05 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 | 21.80 | 24.10 | 22.95 | % | 0.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 30.00 | 19.30 | 21.60 | 20.45 | 19.05 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 32.50 | 16.80 | 19.10 | 17.95 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 35.00 | 14.30 | 16.60 | 15.45 | % | 0.44 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 37.50 | 11.90 | 14.00 | 12.95 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 40.00 | 9.40 | 11.60 | 10.50 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 42.50 | 6.90 | 8.40 | 7.65 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 4.60 | 5.90 | 5.25 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.56 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 47.50 | 2.45 | 3.60 | 3.03 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.44 | 0.90 | 0.07 | -0.02 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.90 | 1.35 | 1.13 | 1.10 | +0.05 | +4.77% | 0.02 | 1 | 258 | 0.21 | 0.61 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 230 | 0.17 | 0.13 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 175 | 0.26 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 62.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 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 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 136 | 0.41 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 47.50 | 0.15 | 0.30 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.30 | -0.10 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.21 | -0.39 | 0.18 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 52.50 | 1.95 | 2.85 | 2.40 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.42 | -0.87 | 0.13 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 4.20 | 5.70 | 4.95 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 9/4/2026 4:00:01 PM EST |
| 57.50 | 6.70 | 8.20 | 7.45 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 60.00 | 8.50 | 10.70 | 9.60 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 62.50 | 11.10 | 13.20 | 12.15 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 65.00 | 13.60 | 15.70 | 14.65 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 70.00 | 18.60 | 20.70 | 19.65 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |