Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $46.25 as of 5/3/2024 2:57:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.20 | 18.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 32.00 | 14.40 | 16.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 33.00 | 13.20 | 15.70 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 34.00 | 12.40 | 13.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 35.00 | 11.20 | 12.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 36.00 | 10.30 | 11.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 37.00 | 9.20 | 10.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 38.00 | 8.30 | 9.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 39.00 | 7.30 | 8.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 40.00 | 6.60 | 7.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 41.00 | 5.50 | 6.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 42.00 | 4.30 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:17 PM EST |
| 43.00 | 2.10 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.99 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:17 PM EST |
| 44.00 | 1.25 | 3.50 | 2.16 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.96 | 0.05 | -0.01 | 4/22/2024 | 5/3/2024 3:59:17 PM EST |
| 45.00 | 1.80 | 2.00 | 2.29 | +0.69 | +43.13% | 7 | 21 | 0.25 | 0.87 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 3:59:17 PM EST |
| 46.00 | 1.00 | 1.15 | 1.17 | +0.23 | +24.47% | 22 | 59 | 0.25 | 0.70 | 0.22 | -0.04 | 5/3/2024 | 5/3/2024 3:59:17 PM EST |
| 47.00 | 0.45 | 0.55 | 0.54 | +0.09 | +20.00% | 12 | 206 | 0.24 | 0.44 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:17 PM EST |
| 48.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 508 | 100 | 0.23 | 0.20 | 0.21 | -0.03 | 5/3/2024 | 5/3/2024 3:59:17 PM EST |
| 49.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.06 | 0.10 | -0.01 | 4/29/2024 | 5/3/2024 3:59:17 PM EST |
| 50.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.03 | 0.00 | 4/29/2024 | 5/3/2024 3:59:17 PM EST |
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:17 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 155 | 2.37 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:17 PM EST |
| 36.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:17 PM EST |
| 37.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 155 | 1.73 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:17 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:17 PM EST |
| 39.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:17 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:17 PM EST |
| 41.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:17 PM EST |
| 42.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:17 PM EST |
| 43.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 319 | 0.53 | -0.01 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:17 PM EST |
| 44.00 | 0.00 | 0.10 | 0.06 | -0.34 | -85.00% | 1 | 189 | 0.35 | -0.04 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:17 PM EST |
| 45.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 70 | 0.29 | -0.13 | 0.12 | -0.02 | 5/2/2024 | 5/3/2024 3:59:17 PM EST |
| 46.00 | 0.25 | 0.35 | 0.28 | -0.17 | -37.78% | 40 | 23 | 0.22 | -0.30 | 0.22 | -0.04 | 5/3/2024 | 5/3/2024 3:59:17 PM EST |
| 47.00 | 0.65 | 0.75 | % | 0 | 0 | 0.23 | -0.56 | 0.27 | -0.04 | 5/3/2024 3:59:17 PM EST | |||
| 48.00 | 1.30 | 1.45 | 1.35 | % | 1 | 0 | 0.22 | -0.80 | 0.21 | -0.03 | 5/3/2024 | 5/3/2024 3:59:17 PM EST | |
| 49.00 | 0.55 | 3.10 | % | 0 | 0 | 0.31 | -0.94 | 0.10 | -0.01 | 5/3/2024 3:59:17 PM EST | |||
| 50.00 | 2.80 | 3.50 | % | 0 | 0 | 0.52 | -0.99 | 0.03 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 51.00 | 3.80 | 4.50 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 52.00 | 4.70 | 5.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 53.00 | 5.80 | 6.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 54.00 | 6.90 | 9.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 55.00 | 7.90 | 9.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 56.00 | 8.70 | 9.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST | |||
| 60.00 | 12.60 | 13.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:17 PM EST |