Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for OZK (BANK OZK COMMON STOCK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 OZK  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

42.04 
 BANK OZK COMMON STOCK       CHANGE

0.65 
 HIGH 42.10   LOW 41.09   DIVIDEND DATE  
 OPEN 41.34   CLOSE 41.39   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,313,883   SPLIT DATE     DATE/TIME: 2024-10-09 
 OPTION VOLUME 388   IMPLIED VOLATILITY 0.54   HISTORICAL VOL  0.37 
Data used in the screeners below are delayed from September 18, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 OZK  42.61    OZK  Oct 18 '24  37.50  6.40  1.29  3.03%    0.70  0
 OZK  42.61    OZK  Oct 18 '24  40.00  3.70  1.09  2.56%    0.45  0
 OZK  42.61    OZK  Nov 15 '24  37.50  6.15  1.04  2.44%    0.45  1
 OZK  42.61    OZK  Nov 15 '24  40.00  4.30  1.69  3.97%    0.42  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Oct 18 '24  37.50   P  0.57    6.98  5.11
 OZK  Nov 15 '24  37.50   C  6.15    OZK  Nov 15 '24  37.50   P  1.07    7.23  5.11
 OZK  Oct 18 '24  40.00   C  3.70    OZK  Oct 18 '24  40.00   P  1.02    4.72  2.61
 OZK  Nov 15 '24  40.00   C  4.30    OZK  Nov 15 '24  40.00   P  1.75    6.05  2.61
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OZK  Jan 17 '25  50.00   P  9.80    OZK  Jan 17 '25  45.00   P  4.90    4.90  5.00
 OZK  Nov 15 '24  50.00   P  8.15    OZK  Nov 15 '24  47.50   P  5.40    2.75  2.50
 OZK  Jan 17 '25  50.00   P  9.80    OZK  Jan 17 '25  42.50   P  3.61    6.19  7.50
 OZK  Jan 17 '25  50.00   P  9.80    OZK  Jan 17 '25  40.00   P  2.52    7.28  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Oct 18 '24  47.50   C  0.33    6.07  10.00
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Oct 18 '24  45.00   C  0.88    5.52  7.50
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Oct 18 '24  42.50   C  1.91    4.49  5.00
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Oct 18 '24  40.00   C  3.70    2.70  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OZK  Jan 17 '25  40.00   C  5.20    OZK  Jan 17 '25  37.50   C  5.95    -0.75  2.50
 OZK  Jan 17 '25  42.50   C  3.75    OZK  Jan 17 '25  37.50   C  5.95    -2.20  5.00
 OZK  Jan 17 '25  45.00   C  2.58    OZK  Jan 17 '25  37.50   C  5.95    -3.38  7.50
 OZK  Jan 17 '25  47.50   C  1.77    OZK  Jan 17 '25  37.50   C  5.95    -4.18  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OZK  Nov 15 '24  37.50   P  1.07    OZK  Nov 15 '24  47.50   P  5.40    -4.33  10.00
 OZK  Nov 15 '24  40.00   P  1.75    OZK  Nov 15 '24  47.50   P  5.40    -3.65  7.50
 OZK  Nov 15 '24  42.50   P  2.75    OZK  Nov 15 '24  47.50   P  5.40    -2.65  5.00
 OZK  Oct 18 '24  37.50   P  0.57    OZK  Oct 18 '24  42.50   P  1.98    -1.40  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Jan 17 '25  37.50   C  5.95    0.45  3
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Feb 21 '25  37.50   C  6.45    -0.05  4
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Jun 20 '25  37.50   C  8.20    -1.80  8
 OZK  Oct 18 '24  37.50   C  6.40    OZK  Nov 15 '24  37.50   C  6.15    0.25  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OZK  Oct 18 '24  37.50   P  0.57    OZK  Feb 21 '25  37.50   P  2.08    -1.50  4
 OZK  Oct 18 '24  37.50   P  0.57    OZK  Jun 20 '25  37.50   P  3.05    -2.47  8
 OZK  Oct 18 '24  37.50   P  0.57    OZK  Jan 17 '25  37.50   P  1.77    -1.20  3
 OZK  Nov 15 '24  37.50   P  1.07    OZK  Feb 21 '25  37.50   P  2.08    -1.00  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.