Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $45.95 as of 11/26/2025 3:28:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.60 | 19.50 | 18.55 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 30.00 | 15.10 | 17.20 | 16.15 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 32.50 | 12.60 | 14.50 | 13.55 | % | 0.42 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 35.00 | 10.10 | 12.40 | 11.25 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 37.50 | 7.70 | 9.20 | 8.45 | % | 0.23 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 11/26/2025 2:59:03 PM EST | |||
| 40.00 | 5.50 | 6.80 | 6.15 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.55 | 0.94 | 0.03 | -0.01 | 11/17/2025 | 11/26/2025 2:59:03 PM EST |
| 42.50 | 3.30 | 4.80 | 4.05 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.53 | 0.84 | 0.06 | -0.03 | 11/17/2025 | 11/26/2025 2:59:03 PM EST |
| 45.00 | 2.05 | 2.50 | 2.28 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 421 | 0.32 | 0.66 | 0.10 | -0.03 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 47.50 | 0.70 | 0.85 | 0.78 | 0.85 | +0.05 | +6.25% | 0.02 | 70 | 1,057 | 0.27 | 0.38 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 257 | 0.29 | 0.14 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 2 | 220 | 0.31 | 0.04 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 11/26/2025 2:59:03 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:59:03 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 2:59:03 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.56 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.53 | -0.06 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 114 | 392 | 0.37 | -0.16 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 45.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.15 | -14.29% | 0.02 | 8 | 163 | 0.32 | -0.34 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 47.50 | 1.75 | 2.25 | 2.00 | 2.00 | -2.19 | -52.27% | 0.04 | 4 | 94 | 0.28 | -0.62 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 50.00 | 3.70 | 4.90 | 4.30 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.56 | -0.86 | 0.07 | -0.02 | 11/24/2025 | 11/26/2025 2:59:03 PM EST |
| 52.50 | 6.00 | 7.50 | 6.75 | % | 0.13 | 0 | 0 | 0.74 | -0.96 | 0.03 | -0.01 | 11/26/2025 2:59:03 PM EST | |||
| 55.00 | 8.40 | 10.00 | 9.20 | % | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 57.50 | 10.60 | 12.50 | 11.55 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 60.00 | 13.10 | 15.00 | 14.05 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 65.00 | 18.10 | 20.00 | 19.05 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 70.00 | 22.80 | 25.00 | 23.90 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST |