Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $52.22 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 24.30 | 22.45 | 20.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 18.10 | 21.80 | 19.95 | % | 0.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 15.50 | 19.40 | 17.45 | % | 0.50 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 14.10 | 16.90 | 15.50 | % | 0.41 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 11.90 | 14.30 | 13.10 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 9.50 | 11.90 | 10.70 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 7.40 | 7.70 | 7.55 | 7.50 | +4.00 | +114.29% | 0.17 | 1 | 61 | 0.43 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 5.10 | 5.30 | 5.20 | 4.25 | +1.50 | +54.55% | 0.11 | 8 | 101 | 0.33 | 0.88 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 2.60 | +0.95 | +57.58% | 0.06 | 15 | 195 | 0.29 | 0.73 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 1.35 | 1.55 | 1.45 | 1.35 | +0.65 | +92.86% | 0.03 | 12 | 1,063 | 0.26 | 0.50 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.24 | +92.31% | 0.01 | 15 | 516 | 0.24 | 0.24 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.27 | -64.29% | 0.00 | 1 | 11 | 0.26 | 0.08 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.58 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 864 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 13 | 78 | 0.40 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.32 | -51.62% | 0.01 | 25 | 563 | 0.31 | -0.12 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.75 | -51.73% | 0.01 | 23 | 228 | 0.28 | -0.27 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 1.45 | 1.60 | 1.53 | 1.55 | -1.20 | -43.64% | 0.03 | 2 | 38 | 0.25 | -0.50 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 3.00 | 4.50 | 3.75 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.09 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 57.50 | 4.20 | 7.40 | 5.80 | % | 0.10 | 0 | 0 | 0.73 | -0.92 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 7.40 | 9.50 | 8.45 | % | 0.14 | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 11.90 | 14.40 | 13.15 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 17.20 | 19.80 | 18.50 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 21.20 | 24.50 | 22.85 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |