Options Chain for OPTION CARE HEALTH INC COM NEW (OPCH) - $31.41 as of 5/27/2025 3:25:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.70 | 21.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 16.00 | 19.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.50 | 13.50 | 16.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 11.10 | 14.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 8.50 | 10.50 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 6.20 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 5/27/2025 2:58:59 PM EST |
| 27.50 | 5.00 | 5.20 | 7.90 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.91 | 0.04 | -0.01 | 3/3/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 2.90 | 3.10 | 3.00 | +0.10 | +3.45% | 19 | 103 | 0.34 | 0.75 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 32.50 | 1.25 | 1.45 | 1.40 | +0.15 | +12.00% | 1 | 166 | 0.30 | 0.50 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.45 | 0.50 | 0.45 | +0.05 | +12.50% | 25 | 4,095 | 0.28 | 0.25 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 37.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 529 | 0.29 | 0.09 | 0.05 | -0.01 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 502 | 0.38 | 0.03 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 496 | 0.70 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 2:58:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 120 | 1.01 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 27.50 | 0.15 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 438 | 0.43 | -0.09 | 0.04 | -0.01 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.55 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 747 | 0.31 | -0.25 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 32.50 | 1.45 | 1.70 | 1.60 | +0.20 | +14.29% | 2 | 311 | 0.29 | -0.50 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 3.10 | 3.30 | 2.63 | 0.00 | 0.00% | 0 | 490 | 0.28 | -0.75 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 37.50 | 5.30 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 45 | 0.55 | -0.91 | 0.05 | -0.01 | 4/4/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 7.10 | 9.80 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 42.50 | 9.70 | 12.10 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 12.10 | 14.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 47.50 | 14.60 | 16.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 17.10 | 19.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |