Options Chain for OPTION CARE HEALTH INC COM NEW (OPCH) - $29.29 as of 4/26/2024 3:35:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.40 | 14.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 9.20 | 11.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 6.40 | 9.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 3.00 | 6.80 | % | 0 | 0 | 1.52 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 27.50 | 0.30 | 2.50 | % | 0 | 0 | 0.19 | 0.86 | 0.10 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 0.55 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 1,014 | 0.28 | 0.46 | 0.21 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 281 | 0.35 | 0.07 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 1 | 1,022 | 0.45 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.90 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.95 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 27.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 567 | 0.30 | -0.14 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.85 | 1.20 | 1.90 | +0.70 | +58.34% | 3 | 544 | 0.26 | -0.54 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 2.75 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 52 | 0.37 | -0.93 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 5.10 | 6.80 | % | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 37.50 | 7.10 | 9.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 9.50 | 11.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 42.50 | 11.90 | 14.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 14.70 | 16.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 47.50 | 17.10 | 18.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |