Options Chain for CLOVER HEALTH INVESTMENTS CORP COM CL A (CLOV) - $3.19 as of 5/27/2025 4:03:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.03 | 3.45 | 2.96 | +0.43 | +17.00% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 1.00 | 1.90 | 2.85 | 2.44 | 0.00 | 0.00% | 0 | 25 | 8.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 1.50 | 1.68 | 1.97 | 2.07 | -0.33 | -13.75% | 1 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 2.00 | 0.50 | 3.35 | % | 0 | 0 | 0.00 | 0.99 | 0.03 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.74 | 0.00 | 0.00% | 0 | 14 | 6.72 | 0.92 | 0.24 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 3.00 | 0.31 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 186 | 0.54 | 0.70 | 0.61 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 3.50 | 0.11 | 0.14 | 0.12 | -0.01 | -7.70% | 48 | 426 | 0.61 | 0.37 | 0.65 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 4.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 57 | 271 | 0.69 | 0.16 | 0.38 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 4.50 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 10 | 103 | 0.74 | 0.06 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 5.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.02 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.02 | -0.07 | -77.78% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 1.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 10.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:50 PM EST |
| 1.50 | 0.00 | 0.14 | 0.14 | -0.23 | -62.17% | 1 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | -0.01 | 0.03 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 2.50 | 0.00 | 0.06 | % | 0 | 0 | 0.97 | -0.08 | 0.24 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 3.00 | 0.09 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 302 | 0.77 | -0.30 | 0.61 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 3.50 | 0.40 | 0.52 | 0.39 | -0.04 | -9.31% | 3 | 269 | 0.77 | -0.63 | 0.65 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 4.00 | 0.00 | 0.87 | 0.61 | 0.00 | 0.00% | 0 | 43 | 0.77 | -0.84 | 0.38 | 0.00 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 4.50 | 1.16 | 3.15 | % | 0 | 0 | 6.34 | -0.94 | 0.18 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 5.00 | 1.67 | 3.90 | % | 0 | 0 | 7.50 | -0.98 | 0.07 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 5.50 | 2.22 | 4.35 | % | 0 | 0 | 7.48 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.00 | 2.66 | 4.75 | % | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.50 | 3.20 | 4.60 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.00 | 3.75 | 4.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.50 | 4.25 | 5.95 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |