Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $49.23 as of 2/27/2026 6:49:41 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 | 15.60 | 17.80 | 16.70 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 32.50 | 13.20 | 15.20 | 14.20 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 35.00 | 11.20 | 12.90 | 12.05 | % | 0.34 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 37.50 | 8.70 | 10.30 | 9.50 | % | 0.25 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 2/27/2026 3:59:51 PM EST | |||
| 40.00 | 6.40 | 7.40 | 6.90 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.73 | 0.91 | 0.03 | -0.02 | 2/4/2026 | 2/27/2026 3:59:51 PM EST |
| 42.50 | 4.30 | 4.90 | 4.60 | 4.55 | -1.05 | -18.75% | 0.11 | 2 | 2 | 0.45 | 0.81 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 45.00 | 2.60 | 2.90 | 2.75 | 2.55 | -2.15 | -45.75% | 0.06 | 4 | 1 | 0.43 | 0.66 | 0.08 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 47.50 | 1.00 | 1.30 | 1.15 | 1.10 | -1.00 | -47.62% | 0.02 | 18 | 158 | 0.35 | 0.42 | 0.10 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.60 | -57.15% | 0.01 | 203 | 391 | 0.35 | 0.21 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.25 | -0.12 | -32.44% | 0.00 | 5 | 1,415 | 0.35 | 0.08 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.48 | 0.02 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | -0.01 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:51 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.00 | 1 | 0 | 0.56 | -0.04 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:51 PM EST | |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.04 | +20.00% | 0.01 | 864 | 63 | 0.51 | -0.09 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 42.50 | 0.45 | 0.70 | 0.58 | 0.60 | +0.30 | +100.00% | 0.01 | 932 | 1,073 | 0.45 | -0.19 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 45.00 | 0.95 | 1.20 | 1.08 | 0.95 | +0.53 | +126.19% | 0.02 | 65 | 191 | 0.40 | -0.34 | 0.08 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 47.50 | 2.00 | 2.35 | 2.18 | 2.08 | +0.84 | +67.75% | 0.05 | 34 | 93 | 0.37 | -0.58 | 0.10 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 50.00 | 3.10 | 4.40 | 3.75 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 282 | 0.51 | -0.79 | 0.07 | -0.03 | 2/26/2026 | 2/27/2026 3:59:51 PM EST |
| 52.50 | 5.00 | 6.60 | 5.80 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | -0.92 | 0.04 | -0.01 | 2/13/2026 | 2/27/2026 3:59:51 PM EST |
| 55.00 | 7.50 | 9.00 | 8.25 | % | 0.15 | 0 | 0 | 0.67 | -0.98 | 0.02 | -0.01 | 2/27/2026 3:59:51 PM EST | |||
| 60.00 | 12.40 | 14.10 | 13.25 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 65.00 | 17.50 | 19.30 | 18.40 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST |