Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $48.07 as of 1/9/2026 3:28:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.90 | 29.50 | 28.20 | 28.77 | -3.73 | -11.48% | 1.41 | 2 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 22.50 | 24.40 | 27.00 | 25.70 | 16.05 | 0.00 | 0.00% | 1.14 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 1/9/2026 3:59:47 PM EST |
| 25.00 | 21.90 | 24.50 | 23.20 | 19.80 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 1/9/2026 3:59:47 PM EST |
| 27.50 | 19.40 | 22.00 | 20.70 | 15.23 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 1/9/2026 3:59:47 PM EST |
| 30.00 | 16.90 | 19.50 | 18.20 | 16.50 | 0.00 | 0.00% | 0.61 | 0 | 376 | 3.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 3:59:47 PM EST |
| 32.50 | 14.40 | 17.00 | 15.70 | 7.55 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 3:59:47 PM EST |
| 35.00 | 11.70 | 14.50 | 13.10 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 156 | 2.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:47 PM EST |
| 37.50 | 9.50 | 12.10 | 10.80 | 9.11 | 0.00 | 0.00% | 0.29 | 0 | 784 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:47 PM EST |
| 40.00 | 6.90 | 9.80 | 8.35 | 8.70 | 0.00 | 0.00% | 0.21 | 0 | 1,456 | 1.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:47 PM EST |
| 42.50 | 5.40 | 6.50 | 5.95 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 2,609 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:47 PM EST |
| 45.00 | 2.60 | 4.50 | 3.55 | 3.20 | +1.10 | +52.39% | 0.08 | 1 | 915 | 1.08 | 0.92 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 47.50 | 0.45 | 1.25 | 0.85 | 1.30 | +0.10 | +8.34% | 0.02 | 15 | 356 | 0.38 | 0.63 | 0.21 | -0.03 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 4,855 | 0.28 | 0.16 | 0.13 | -0.03 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.78 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/9/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/9/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 2.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 2.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 2.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:47 PM EST |
| 42.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,156 | 0.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 4 | 3,499 | 0.40 | -0.08 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 47.50 | 0.40 | 0.95 | 0.68 | 0.52 | -0.18 | -25.72% | 0.01 | 7 | 423 | 0.33 | -0.37 | 0.21 | -0.03 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 50.00 | 2.10 | 2.80 | 2.45 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 2,418 | 0.55 | -0.84 | 0.13 | -0.03 | 1/7/2026 | 1/9/2026 3:59:47 PM EST |
| 52.50 | 3.00 | 6.50 | 4.75 | 5.98 | 0.00 | 0.00% | 0.09 | 0 | 95 | 1.35 | -0.99 | 0.02 | 0.00 | 1/6/2026 | 1/9/2026 3:59:47 PM EST |
| 55.00 | 5.60 | 9.00 | 7.30 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 89 | 1.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/9/2026 3:59:47 PM EST |
| 57.50 | 8.10 | 11.50 | 9.80 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 198 | 1.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 3:59:47 PM EST |
| 60.00 | 11.10 | 14.00 | 12.55 | 12.12 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/9/2026 3:59:47 PM EST |
| 65.00 | 16.10 | 19.00 | 17.55 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST | |||
| 70.00 | 20.80 | 24.00 | 22.40 | 23.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 1/9/2026 3:59:47 PM EST |
| 75.00 | 25.60 | 28.60 | 27.10 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:47 PM EST |