Options Chain for OPTION CARE HEALTH INC COM NEW (OPCH) - $32.81 as of 5/5/2025 8:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 17.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 11.70 | 14.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 9.30 | 12.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 6.80 | 10.00 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 4.40 | 7.60 | % | 0 | 0 | 0.57 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 3.30 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.82 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 1.60 | 1.70 | 1.90 | -0.13 | -6.41% | 1 | 3,490 | 0.29 | 0.59 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.55 | 1.00 | 0.40 | -0.33 | -45.21% | 2 | 17 | 0.28 | 0.31 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.11 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.90 | % | 0 | 0 | 0.49 | -0.05 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.15 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.38 | -0.18 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 1.00 | 1.30 | 1.20 | +0.10 | +9.10% | 1 | 92 | 0.31 | -0.41 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 2.55 | 2.90 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.69 | 0.11 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 3.70 | 6.80 | % | 0 | 0 | 0.64 | -0.89 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 6.10 | 9.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 9.10 | 11.80 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 11.10 | 14.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.50 | 13.60 | 16.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |