Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $46.02 as of 4/29/2024 1:54:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.80 | 18.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 32.00 | 13.80 | 16.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 33.00 | 12.60 | 15.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 34.00 | 11.80 | 13.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 35.00 | 10.70 | 13.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 36.00 | 9.70 | 11.40 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 37.00 | 8.70 | 11.00 | % | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 38.00 | 6.60 | 10.00 | % | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 39.00 | 5.80 | 8.20 | % | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 40.00 | 4.60 | 7.70 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.90 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 11:58:58 AM EST |
| 41.00 | 5.50 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.87 | 0.04 | -0.02 | 4/18/2024 | 4/29/2024 11:58:58 AM EST |
| 42.00 | 4.60 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.84 | 0.05 | -0.02 | 4/16/2024 | 4/29/2024 11:58:58 AM EST |
| 43.00 | 1.75 | 3.90 | 4.01 | 0.00 | 0.00% | 0 | 48 | 0.33 | 0.79 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 44.00 | 3.00 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.72 | 0.08 | -0.03 | 4/19/2024 | 4/29/2024 11:58:58 AM EST |
| 45.00 | 2.30 | 2.40 | 2.39 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.63 | 0.10 | -0.03 | 4/23/2024 | 4/29/2024 11:58:58 AM EST |
| 46.00 | 1.65 | 1.80 | 1.62 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.53 | 0.11 | -0.03 | 4/25/2024 | 4/29/2024 11:58:58 AM EST |
| 47.00 | 1.15 | 1.25 | 2.07 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.42 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 11:58:58 AM EST |
| 48.00 | 0.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.27 | 0.32 | 0.10 | -0.02 | 4/23/2024 | 4/29/2024 11:58:58 AM EST |
| 49.00 | 0.45 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.24 | 0.08 | -0.02 | 4/23/2024 | 4/29/2024 11:58:58 AM EST |
| 50.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.17 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 11:58:58 AM EST |
| 51.00 | 0.15 | 0.25 | % | 0 | 0 | 0.27 | 0.11 | 0.05 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 52.00 | 0.10 | 0.15 | 0.15 | % | 1 | 0 | 0.27 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 11:58:58 AM EST | |
| 53.00 | 0.05 | 0.10 | % | 0 | 0 | 0.29 | 0.05 | 0.03 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 56.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM 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 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 34.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:58:58 AM EST |
| 35.00 | 0.00 | 1.25 | 0.48 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 11:58:58 AM EST |
| 36.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:58:58 AM EST |
| 37.00 | 0.10 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.04 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 11:58:58 AM EST |
| 38.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 39.00 | 0.15 | 0.25 | % | 0 | 0 | 0.41 | -0.07 | 0.03 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 40.00 | 0.20 | 0.30 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.10 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 11:58:58 AM EST |
| 41.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.13 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 42.00 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.16 | 0.05 | -0.02 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 43.00 | 0.50 | 0.60 | 0.55 | -0.50 | -47.62% | 5 | 20 | 0.32 | -0.21 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 44.00 | 0.70 | 0.80 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.28 | 0.08 | -0.03 | 4/18/2024 | 4/29/2024 11:58:58 AM EST |
| 45.00 | 0.95 | 1.05 | % | 0 | 0 | 0.29 | -0.37 | 0.10 | -0.03 | 4/29/2024 11:58:58 AM EST | |||
| 46.00 | 1.35 | 1.45 | 1.40 | % | 2 | 0 | 0.28 | -0.47 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 11:58:58 AM EST | |
| 47.00 | 1.85 | 1.95 | % | 0 | 0 | 0.27 | -0.58 | 0.11 | -0.03 | 4/29/2024 11:58:58 AM EST | |||
| 48.00 | 2.45 | 2.60 | % | 0 | 0 | 0.32 | -0.68 | 0.10 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 49.00 | 3.10 | 3.30 | % | 0 | 0 | 0.26 | -0.76 | 0.08 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 50.00 | 3.90 | 5.30 | % | 0 | 0 | 0.31 | -0.83 | 0.07 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 51.00 | 4.50 | 6.50 | % | 0 | 0 | 0.61 | -0.89 | 0.05 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 52.00 | 5.20 | 7.90 | % | 0 | 0 | 0.75 | -0.93 | 0.04 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 53.00 | 6.50 | 8.80 | % | 0 | 0 | 0.78 | -0.95 | 0.03 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 54.00 | 7.60 | 9.80 | % | 0 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 55.00 | 8.20 | 10.80 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 56.00 | 9.50 | 11.80 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 60.00 | 12.40 | 15.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST |