Options Chain for BANK OZK LITTLE ROCK ARK COM (OZK) - $46.75 as of 5/6/2024 2:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.10 | 19.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 35.00 | 12.20 | 14.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 36.00 | 11.20 | 13.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 37.00 | 10.20 | 12.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 38.00 | 9.20 | 11.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 39.00 | 6.80 | 10.70 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 40.00 | 7.10 | 9.70 | 7.15 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.97 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 12:59:02 PM EST |
| 41.00 | 5.00 | 8.70 | % | 0 | 0 | 0.71 | 0.94 | 0.03 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 42.00 | 4.80 | 7.10 | % | 0 | 0 | 0.64 | 0.91 | 0.04 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 43.00 | 4.70 | 5.30 | % | 0 | 0 | 0.35 | 0.87 | 0.05 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 44.00 | 2.20 | 4.40 | % | 0 | 0 | 0.32 | 0.82 | 0.06 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 45.00 | 2.45 | 4.40 | % | 0 | 0 | 0.31 | 0.76 | 0.08 | -0.03 | 5/6/2024 12:59:02 PM EST | |||
| 46.00 | 2.50 | 4.70 | 1.64 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.68 | 0.09 | -0.03 | 5/1/2024 | 5/6/2024 12:59:02 PM EST |
| 47.00 | 1.85 | 2.15 | 1.41 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.58 | 0.10 | -0.03 | 4/29/2024 | 5/6/2024 12:59:02 PM EST |
| 48.00 | 1.35 | 1.60 | 1.03 | 0.00 | 0.00% | 0 | 66 | 0.26 | 0.47 | 0.11 | -0.03 | 5/3/2024 | 5/6/2024 12:59:02 PM EST |
| 49.00 | 0.85 | 1.00 | 0.82 | +0.42 | +105.00% | 4 | 1 | 0.25 | 0.36 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 12:59:02 PM EST |
| 50.00 | 0.55 | 0.70 | % | 0 | 0 | 0.25 | 0.26 | 0.10 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 51.00 | 0.35 | 0.45 | % | 0 | 0 | 0.25 | 0.18 | 0.08 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 52.00 | 0.20 | 0.30 | % | 0 | 0 | 0.25 | 0.12 | 0.06 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 53.00 | 0.10 | 0.20 | % | 0 | 0 | 0.25 | 0.08 | 0.04 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 54.00 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | 0.04 | 0.03 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 5/6/2024 12:59:02 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/6/2024 12:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:02 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 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 12:59:02 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 12:59:02 PM EST |
| 41.00 | 0.10 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.06 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 12:59:02 PM EST |
| 42.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.09 | 0.04 | -0.02 | 4/26/2024 | 5/6/2024 12:59:02 PM EST |
| 43.00 | 0.25 | 0.35 | % | 0 | 0 | 0.32 | -0.13 | 0.05 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 44.00 | 0.35 | 0.45 | % | 0 | 0 | 0.29 | -0.18 | 0.06 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 45.00 | 0.50 | 0.60 | % | 0 | 0 | 0.29 | -0.24 | 0.08 | -0.03 | 5/6/2024 12:59:02 PM EST | |||
| 46.00 | 0.75 | 0.85 | % | 0 | 0 | 0.27 | -0.32 | 0.09 | -0.03 | 5/6/2024 12:59:02 PM EST | |||
| 47.00 | 1.05 | 1.30 | % | 0 | 0 | 0.27 | -0.42 | 0.10 | -0.03 | 5/6/2024 12:59:02 PM EST | |||
| 48.00 | 1.50 | 1.60 | % | 0 | 0 | 0.26 | -0.53 | 0.11 | -0.03 | 5/6/2024 12:59:02 PM EST | |||
| 49.00 | 2.05 | 2.15 | % | 0 | 0 | 0.25 | -0.64 | 0.11 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 50.00 | 2.70 | 2.90 | % | 0 | 0 | 0.14 | -0.74 | 0.10 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 51.00 | 3.30 | 4.60 | % | 0 | 0 | 0.31 | -0.82 | 0.08 | -0.02 | 5/6/2024 12:59:02 PM EST | |||
| 52.00 | 3.70 | 5.50 | % | 0 | 0 | 0.57 | -0.88 | 0.06 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 53.00 | 4.00 | 7.50 | % | 0 | 0 | 0.78 | -0.92 | 0.04 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 54.00 | 5.70 | 8.50 | % | 0 | 0 | 0.81 | -0.96 | 0.03 | -0.01 | 5/6/2024 12:59:02 PM EST | |||
| 55.00 | 6.70 | 9.50 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 5/6/2024 12:59:02 PM EST | |||
| 56.00 | 7.70 | 10.50 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/6/2024 12:59:02 PM EST | |||
| 60.00 | 11.60 | 14.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:02 PM EST |