Options Chain for CLOVER HEALTH INVESTMENTS CORP COM CL A (CLOV) - $3.19 as of 5/27/2025 12:33:12 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 12:58:52 PM EST |
| 1.00 | 1.90 | 2.85 | 2.44 | 0.00 | 0.00% | 0 | 25 | 8.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 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 12:58:52 PM EST |
| 2.00 | 0.50 | 3.35 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 2.50 | 0.00 | 2.67 | 0.74 | 0.00 | 0.00% | 0 | 14 | 9.03 | 0.92 | 0.24 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 3.00 | 0.29 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 186 | 0.58 | 0.69 | 0.62 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 3.50 | 0.11 | 0.14 | 0.14 | +0.01 | +7.70% | 36 | 426 | 0.61 | 0.35 | 0.66 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 4.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 37 | 271 | 0.68 | 0.15 | 0.38 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 4.50 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 10 | 103 | 0.75 | 0.05 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 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 12:58:52 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:58:52 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 12:58:52 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 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 12:58:52 PM EST |
| 1.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 9.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 1.50 | 0.00 | 0.14 | 0.14 | -0.23 | -62.17% | 1 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | -0.01 | 0.02 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 2.50 | 0.00 | 0.09 | % | 0 | 0 | 1.01 | -0.08 | 0.24 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 302 | 0.80 | -0.31 | 0.62 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 3.50 | 0.00 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 269 | 0.77 | -0.65 | 0.66 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 4.00 | 0.00 | 0.87 | 0.61 | 0.00 | 0.00% | 0 | 43 | 0.73 | -0.85 | 0.38 | 0.00 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 4.50 | 1.16 | 3.15 | % | 0 | 0 | 6.33 | -0.95 | 0.18 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 5.00 | 1.67 | 3.90 | % | 0 | 0 | 7.49 | -0.98 | 0.07 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 5.50 | 2.22 | 4.35 | % | 0 | 0 | 7.48 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 6.00 | 2.66 | 4.75 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 6.50 | 3.20 | 4.60 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.00 | 3.65 | 5.35 | % | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.50 | 4.15 | 6.00 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |