Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $47.15 as of 4/10/2026 5:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.40 | 26.30 | 25.35 | 25.80 | 0.00 | 0.00% | 1.13 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 25.00 | 21.90 | 23.80 | 22.85 | 22.60 | 0.00 | 0.00% | 0.91 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 27.50 | 19.40 | 21.30 | 20.35 | 20.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 30.00 | 17.00 | 18.60 | 17.80 | % | 0.59 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 32.50 | 14.40 | 16.30 | 15.35 | % | 0.47 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 35.00 | 12.10 | 13.80 | 12.95 | 12.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 37.50 | 10.00 | 11.30 | 10.65 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:44 PM EST |
| 40.00 | 7.50 | 8.70 | 8.10 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:44 PM EST |
| 42.50 | 5.00 | 6.10 | 5.55 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 45.00 | 2.50 | 3.40 | 2.95 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.15 | 0.99 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 47.50 | 0.50 | 0.95 | 0.73 | 0.65 | -0.35 | -35.00% | 0.02 | 9 | 847 | 0.39 | 0.60 | 0.30 | -0.12 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,114 | 0.90 | 0.04 | 0.07 | -0.02 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 20 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 26 | 4.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 757 | 3.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 391 | 2.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 430 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 633 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.96 | -0.01 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 47.50 | 0.15 | 0.60 | 0.38 | 0.43 | +0.08 | +22.86% | 0.01 | 5 | 265 | 0.36 | -0.40 | 0.30 | -0.12 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 50.00 | 1.35 | 2.65 | 2.00 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.90 | -0.96 | 0.07 | -0.02 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 52.50 | 3.50 | 5.60 | 4.55 | % | 0.09 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 55.00 | 6.40 | 7.50 | 6.95 | % | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 57.50 | 8.90 | 10.00 | 9.45 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.93 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 60.00 | 11.40 | 13.10 | 12.25 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 65.00 | 16.20 | 18.00 | 17.10 | % | 0.26 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 70.00 | 21.20 | 23.00 | 22.10 | % | 0.32 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 75.00 | 26.20 | 28.10 | 27.15 | % | 0.36 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST |