Options Chain for OPPFI INC COM CL A (OPFI) - $11.98 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | 10.40 | 10.80 | % | 0 | 50 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 4.75 | 7.90 | 8.30 | 7.26 | 0.00 | 0.00% | 0 | 43 | 1.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 7.25 | 5.60 | 5.80 | 5.60 | +0.50 | +9.81% | 40 | 241 | 1.14 | 0.96 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 9.75 | 3.30 | 3.50 | 3.35 | +0.50 | +17.55% | 75 | 2,398 | 0.71 | 0.86 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 12.25 | 1.45 | 1.60 | 1.55 | +0.45 | +40.91% | 136 | 2,600 | 0.65 | 0.62 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 14.75 | 0.50 | 0.65 | 0.55 | +0.20 | +57.15% | 156 | 2,482 | 0.64 | 0.32 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 17.25 | 0.10 | 0.25 | 0.23 | +0.11 | +91.67% | 10 | 524 | 0.62 | 0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 19.75 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 619 | 0.79 | 0.05 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 22.25 | 0.00 | 0.05 | 0.05 | % | 33 | 68 | 0.76 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST | |
| 24.75 | 0.00 | 0.50 | % | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 29.75 | 0.00 | 0.50 | % | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | 0.00 | 0.25 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 4.75 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,267 | 1.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 7.25 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 580 | 256 | 0.93 | -0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 9.75 | 0.20 | 0.30 | 0.26 | -0.09 | -25.72% | 31 | 232 | 0.72 | -0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 12.25 | 0.85 | 0.95 | 0.95 | -0.39 | -29.11% | 8 | 1,430 | 0.65 | -0.38 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 14.75 | 2.30 | 2.55 | 3.20 | 0.00 | 0.00% | 0 | 229 | 0.61 | -0.68 | 0.12 | -0.01 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 17.25 | 4.40 | 4.60 | 4.83 | 0.00 | 0.00% | 0 | 507 | 0.62 | -0.86 | 0.07 | -0.01 | 5/14/2025 | 5/27/2025 2:58:50 PM EST |
| 19.75 | 6.80 | 7.10 | % | 0 | 0 | 0.91 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 22.25 | 9.20 | 9.60 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 24.75 | 11.70 | 12.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 29.75 | 16.70 | 16.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |