Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $46.46 as of 5/13/2025 7:43:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 26.50 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 25.00 | 20.30 | 23.10 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 27.50 | 17.80 | 20.60 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 30.00 | 15.50 | 19.00 | 11.00 | 0.00 | 0.00% | 0 | 32 | 4.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:56 PM EST |
| 32.50 | 13.30 | 15.60 | 7.79 | 0.00 | 0.00% | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 11.80 | 12.10 | 9.60 | 0.00 | 0.00% | 0 | 616 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 37.50 | 8.90 | 9.90 | 7.13 | 0.00 | 0.00% | 0 | 40 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 40.00 | 6.80 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 259 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 42.50 | 4.30 | 4.60 | 4.80 | +0.60 | +14.29% | 1 | 247 | 1.21 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 45.00 | 1.90 | 2.05 | 2.19 | +0.54 | +32.73% | 231 | 456 | 0.26 | 0.87 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 47.50 | 0.30 | 0.35 | 0.32 | +0.08 | +33.34% | 198 | 294 | 0.32 | 0.36 | 0.28 | -0.10 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.09 | +0.01 | +12.50% | 1 | 283 | 0.57 | 0.01 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.20 | 0.13 | -0.25 | -65.79% | 1 | 431 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 163 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 59 | 2.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 229 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 156 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 604 | 3.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 63 | 2.65 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 858 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.20 | 0.03 | -0.03 | -50.00% | 2 | 289 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,172 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | -0.04 | -44.45% | 1 | 387 | 0.92 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | -0.80 | -88.89% | 4 | 71 | 0.40 | -0.13 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 47.50 | 0.85 | 1.00 | 0.91 | -1.94 | -68.07% | 5 | 32 | 0.36 | -0.64 | 0.28 | -0.10 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 50.00 | 2.20 | 4.40 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.99 | 0.03 | -0.01 | 4/21/2025 | 5/13/2025 3:59:56 PM EST |
| 52.50 | 4.70 | 6.90 | 13.49 | 0.00 | 0.00% | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:56 PM EST |
| 55.00 | 7.20 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/13/2025 3:59:56 PM EST |
| 57.50 | 9.70 | 11.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 60.00 | 12.40 | 15.10 | 16.45 | 0.00 | 0.00% | 0 | 10 | 2.37 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:56 PM EST |
| 65.00 | 17.20 | 19.60 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 70.00 | 22.20 | 24.70 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |