Options Chain for OPTION CARE HEALTH INC COM NEW (OPCH) - $21.88 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.90 | 9.20 | 9.86 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 3.50 | 6.60 | % | 0 | 0 | 1.84 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 2.05 | 2.50 | 2.28 | +0.13 | +6.05% | 4 | 25 | 0.48 | 0.79 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 0.70 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 719 | 0.44 | 0.41 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 0.30 | 0.14 | -0.01 | -6.67% | 10 | 75 | 0.43 | 0.11 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 27.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 130 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 37.50 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 495 | 1.75 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 147 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:44 PM EST |
| 42.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:44 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 1.17 | -0.01 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.27 | -0.05 | -15.63% | 1 | 26 | 0.36 | -0.21 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 1.15 | 3.00 | 1.18 | 0.00 | 0.00% | 0 | 112 | 1.02 | -0.59 | 0.16 | -0.02 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 1.95 | 3.50 | 2.67 | 0.00 | 0.00% | 0 | 57 | 0.46 | -0.89 | 0.08 | -0.01 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 27.50 | 4.40 | 7.60 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 11/1/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 7.80 | 10.10 | 7.30 | 0.00 | 0.00% | 0 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 32.50 | 9.70 | 12.60 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 11.80 | 14.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 37.50 | 14.50 | 17.30 | 14.48 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 17.00 | 20.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:44 PM EST |
| 42.50 | 19.30 | 22.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 21.80 | 25.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:44 PM EST |
| 47.50 | 24.70 | 27.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 27.30 | 30.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |