Options Chain for HEALTHCARE SVCS GROUP INC COM (HCSG) - $20.21 as of 5/22/2026 2:42:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 20.10 | 18.10 | 18.06 | -0.06 | -0.34% | 7.24 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 5.00 | 14.00 | 17.60 | 15.80 | 15.56 | % | 3.16 | 2 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 7.50 | 11.50 | 15.10 | 13.30 | % | 1.77 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 10.00 | 8.60 | 12.60 | 10.60 | % | 1.06 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 12.50 | 6.50 | 9.70 | 8.10 | % | 0.65 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 15.00 | 4.00 | 7.00 | 5.50 | % | 0.37 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 17.50 | 1.90 | 5.10 | 3.50 | 2.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.71 | 0.94 | 0.06 | -0.01 | 4/16/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.59 | 0.60 | 0.18 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.40 | 0.19 | 0.13 | -0.01 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | 0.03 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 46 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.46 | -0.06 | 0.06 | -0.01 | 4/21/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.57 | -0.40 | 0.18 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 22.50 | 0.90 | 3.70 | 2.30 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.08 | -0.81 | 0.13 | -0.01 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 3.30 | 6.40 | 4.85 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.50 | -0.97 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 7.60 | 11.50 | 9.55 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 35.00 | 12.60 | 16.50 | 14.55 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |