Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $46.00 as of 4/26/2024 1:17:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 21.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 30.00 | 15.90 | 16.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 31.00 | 14.90 | 15.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 32.00 | 14.10 | 15.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 33.00 | 13.10 | 13.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 34.00 | 12.00 | 12.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 35.00 | 10.80 | 11.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 36.00 | 10.00 | 10.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 37.00 | 8.90 | 9.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 38.00 | 7.80 | 8.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 39.00 | 6.90 | 7.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 40.00 | 6.20 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 11:58:55 AM EST |
| 41.00 | 5.00 | 5.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:55 AM EST | |||
| 42.00 | 4.20 | 4.50 | 3.05 | 0.00 | 0.00% | 0 | 123 | 0.59 | 0.98 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 11:58:55 AM EST |
| 43.00 | 3.30 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.95 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 11:58:55 AM EST |
| 44.00 | 2.45 | 2.55 | 2.47 | +0.72 | +41.15% | 21 | 18 | 0.37 | 0.88 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 45.00 | 1.60 | 1.70 | 1.85 | +0.53 | +40.16% | 1 | 62 | 0.32 | 0.75 | 0.15 | -0.05 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 46.00 | 0.90 | 1.00 | 0.93 | +0.22 | +30.99% | 4 | 159 | 0.31 | 0.58 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 47.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 7 | 387 | 0.30 | 0.37 | 0.20 | -0.05 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | +0.01 | +5.27% | 20 | 107 | 0.29 | 0.18 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 49.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.07 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 11:58:55 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 11:58:55 AM EST |
| 51.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 11:58:55 AM EST |
| 52.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 11:58:55 AM EST |
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 33.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 11:58:55 AM EST |
| 34.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 11:58:55 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 11:58:55 AM EST |
| 36.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 11:58:55 AM EST |
| 37.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 11:58:55 AM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 11:58:55 AM EST |
| 39.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 11:58:55 AM EST |
| 40.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 11:58:55 AM EST |
| 41.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.92 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 11:58:55 AM EST |
| 42.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.02 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 11:58:55 AM EST |
| 43.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 122 | 0.36 | -0.05 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 11:58:55 AM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 11 | 113 | 0.34 | -0.12 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 45.00 | 0.25 | 0.30 | 0.30 | -0.15 | -33.34% | 9 | 120 | 0.31 | -0.25 | 0.15 | -0.05 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 46.00 | 0.55 | 0.65 | 0.65 | -0.30 | -31.58% | 15 | 45 | 0.29 | -0.42 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 11:58:55 AM EST |
| 47.00 | 1.05 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.63 | 0.20 | -0.05 | 4/25/2024 | 4/26/2024 11:58:55 AM EST |
| 48.00 | 1.80 | 1.90 | % | 0 | 0 | 0.27 | -0.82 | 0.15 | -0.03 | 4/26/2024 11:58:55 AM EST | |||
| 49.00 | 2.45 | 3.30 | % | 0 | 0 | 0.34 | -0.93 | 0.08 | -0.02 | 4/26/2024 11:58:55 AM EST | |||
| 50.00 | 3.60 | 3.80 | % | 0 | 0 | 0.37 | -0.98 | 0.03 | -0.01 | 4/26/2024 11:58:55 AM EST | |||
| 51.00 | 4.50 | 4.80 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 52.00 | 5.50 | 5.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 53.00 | 6.20 | 6.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 54.00 | 7.10 | 7.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 55.00 | 8.50 | 8.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 56.00 | 9.50 | 9.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST | |||
| 60.00 | 13.10 | 13.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:55 AM EST |