Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $47.69 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.70 | 24.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 19.20 | 22.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 16.90 | 19.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 14.80 | 16.80 | 16.20 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 11.90 | 14.90 | 9.09 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.98 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 9.60 | 12.20 | 6.98 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.95 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 7.00 | 9.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.90 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 5.60 | 5.90 | 6.72 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.83 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 254 | 0.35 | 0.73 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 2.00 | 2.20 | 2.10 | -0.10 | -4.55% | 23 | 563 | 0.34 | 0.56 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 1.00 | 1.15 | 1.00 | -0.05 | -4.77% | 216 | 617 | 0.34 | 0.37 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 2 | 322 | 0.34 | 0.22 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.10 | 0.25 | 0.17 | -0.01 | -5.56% | 1 | 45 | 0.34 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.07 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 32.50 | 0.05 | 0.20 | 0.05 | -0.07 | -58.34% | 5 | 21 | 0.74 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 160 | 0.69 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.10 | 0.30 | 0.10 | -0.09 | -47.37% | 2 | 31 | 0.56 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.15 | 0.20 | 0.20 | +0.04 | +25.00% | 3 | 90 | 0.44 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 1 | 129 | 0.39 | -0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.75 | 0.90 | 0.85 | +0.10 | +13.34% | 1 | 135 | 0.37 | -0.27 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 1.65 | 1.80 | 1.76 | +0.11 | +6.67% | 5 | 99 | 0.36 | -0.44 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 3.10 | 3.30 | 2.68 | 0.00 | 0.00% | 0 | 102 | 0.36 | -0.63 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 5.00 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.78 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 7.20 | 7.70 | 7.80 | +0.40 | +5.41% | 34 | 154 | 0.38 | -0.86 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 8.90 | 10.80 | % | 0 | 0 | 0.81 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 11.30 | 13.90 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 16.30 | 19.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 21.30 | 24.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |