Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $43.73 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.60 | 23.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 18.10 | 20.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.50 | 15.60 | 18.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 13.40 | 15.80 | 12.24 | 0.00 | 0.00% | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 10.70 | 13.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 8.30 | 11.00 | 16.17 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 6.10 | 8.30 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.94 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 4.00 | 5.60 | 4.00 | -1.30 | -24.53% | 109 | 188 | 0.51 | 0.80 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 2.20 | 2.35 | 4.10 | 0.00 | 0.00% | 0 | 152 | 0.46 | 0.60 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.90 | 1.10 | 1.13 | -0.47 | -29.38% | 2 | 358 | 0.42 | 0.36 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 1 | 900 | 0.41 | 0.17 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 20 | 731 | 0.42 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 869 | 0.50 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 106 | 0.50 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.20 | 0.12 | -0.01 | -7.70% | 6 | 126 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 0.20 | 0.30 | 0.21 | +0.10 | +90.91% | 30 | 382 | 0.50 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 0.50 | 0.65 | 0.55 | +0.29 | +111.54% | 50 | 224 | 0.45 | -0.20 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.15 | 1.35 | 1.26 | +0.51 | +68.00% | 220 | 369 | 0.40 | -0.40 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 2.45 | 2.65 | 2.70 | +0.90 | +50.00% | 86 | 433 | 0.37 | -0.64 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 4.30 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 286 | 0.35 | -0.83 | 0.07 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 6.60 | 7.00 | 6.85 | +1.49 | +27.80% | 135 | 549 | 0.56 | -0.92 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 8.80 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 141 | 0.69 | -0.97 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 11.20 | 11.90 | 11.57 | 0.00 | 0.00% | 0 | 209 | 0.28 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 13.50 | 15.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 16.00 | 18.40 | 12.71 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 20.90 | 23.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 25.80 | 28.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 30.80 | 33.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |