Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $48.50 as of 10/22/2026 8:53:03 AM 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 | 25.90 | 28.20 | 27.05 | 27.88 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/22/2026 11:58:55 AM EST |
| 25.00 | 23.40 | 25.70 | 24.55 | % | 0.98 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 27.50 | 21.00 | 23.30 | 22.15 | % | 0.81 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 30.00 | 18.50 | 20.70 | 19.60 | % | 0.65 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 32.50 | 16.00 | 18.10 | 17.05 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 35.00 | 13.50 | 15.80 | 14.65 | 9.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 11:58:55 AM EST |
| 37.50 | 11.30 | 12.70 | 12.00 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 40.00 | 8.70 | 10.10 | 9.40 | 9.02 | +1.84 | +25.63% | 0.24 | 4 | 8 | 0.62 | 0.97 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 42.50 | 6.60 | 7.70 | 7.15 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.52 | 0.92 | 0.03 | -0.01 | 10/7/2026 | 10/22/2026 11:58:55 AM EST |
| 45.00 | 4.50 | 5.30 | 4.90 | 4.90 | +1.70 | +53.13% | 0.11 | 5 | 91 | 0.40 | 0.83 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 47.50 | 2.45 | 3.20 | 2.83 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 449 | 0.30 | 0.68 | 0.09 | -0.02 | 10/21/2026 | 10/22/2026 11:58:55 AM EST |
| 50.00 | 0.95 | 1.50 | 1.23 | 1.38 | +0.68 | +97.15% | 0.02 | 6 | 1,551 | 0.27 | 0.42 | 0.11 | -0.02 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 52.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.30 | +150.00% | 0.01 | 14 | 154 | 0.26 | 0.19 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.31 | 0.09 | 0.04 | -0.01 | 10/16/2026 | 10/22/2026 11:58:55 AM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 468 | 0.51 | 0.02 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/22/2026 11:58:55 AM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM 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 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/22/2026 11:58:55 AM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/22/2026 11:58:55 AM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/22/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/22/2026 11:58:55 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:55 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.98 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:55 AM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:55 AM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 2,441 | 0.41 | -0.03 | 0.01 | -0.01 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 640 | 0.38 | -0.08 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.34 | -0.16 | -32.00% | 0.01 | 3 | 500 | 0.32 | -0.17 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.90 | -0.23 | -20.36% | 0.01 | 3 | 201 | 0.28 | -0.32 | 0.09 | -0.02 | 10/22/2026 | 10/22/2026 11:58:55 AM EST |
| 50.00 | 1.40 | 1.65 | 1.53 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.26 | -0.58 | 0.11 | -0.02 | 10/21/2026 | 10/22/2026 11:58:55 AM EST |
| 52.50 | 3.00 | 3.70 | 3.35 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.81 | 0.08 | -0.02 | 8/17/2026 | 10/22/2026 11:58:55 AM EST |
| 55.00 | 5.20 | 6.30 | 5.75 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.91 | 0.04 | -0.01 | 8/4/2026 | 10/22/2026 11:58:55 AM EST |
| 57.50 | 7.10 | 9.20 | 8.15 | % | 0.14 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 60.00 | 9.60 | 11.40 | 10.50 | 10.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/22/2026 11:58:55 AM EST |
| 62.50 | 11.90 | 13.90 | 12.90 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 65.00 | 14.40 | 16.40 | 15.40 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST | |||
| 70.00 | 19.30 | 21.40 | 20.35 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:55 AM EST |