Options Chain for MODIVCARE INC COM (MODV) - $2.31 as of 6/5/2025 3:31:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.55 | 1.75 | 1.65 | +1.45 | +725.00% | 975 | 3,735 | 3.99 | 0.94 | 0.19 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 5.00 | 0.40 | 0.55 | 0.45 | +0.37 | +462.50% | 2,478 | 2,084 | 2.70 | 0.40 | 0.18 | -0.02 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 0.25 | 0.24 | +0.19 | +380.00% | 477 | 247 | 2.81 | 0.16 | 0.10 | -0.01 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 1,968 | 2,913 | 2.92 | 0.06 | 0.05 | -0.01 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 143 | 3.55 | 0.03 | 0.02 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 22 | 19 | 4.16 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.20 | 0.25 | 0.25 | -0.40 | -61.54% | 1,039 | 3,045 | 2.72 | -0.06 | 0.19 | 0.00 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 5.00 | 1.45 | 2.10 | 1.70 | -1.05 | -38.19% | 104 | 6 | 3.04 | -0.60 | 0.18 | -0.02 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 7.50 | 3.60 | 6.20 | 4.10 | -1.00 | -19.61% | 7 | 8 | 0.00 | -0.84 | 0.10 | -0.01 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 10.00 | 5.70 | 8.50 | 6.30 | -1.50 | -19.24% | 2 | 0 | 0.00 | -0.94 | 0.05 | -0.01 | 6/5/2025 | 6/5/2025 3:59:58 PM EST |
| 12.50 | 8.50 | 11.00 | % | 0 | 0 | 0.00 | -0.97 | 0.02 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 15.00 | 10.80 | 13.40 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 6/5/2025 3:59:58 PM EST |
| 17.50 | 13.10 | 15.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 6/5/2025 3:59:58 PM EST |
| 20.00 | 15.60 | 18.40 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/5/2025 3:59:58 PM EST |
| 22.50 | 18.10 | 20.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 25.00 | 20.90 | 23.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 30.00 | 25.70 | 28.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:58 PM EST | |||
| 35.00 | 30.50 | 33.40 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/5/2025 3:59:58 PM EST |