Options Chain for OPTION CARE HEALTH INC COM NEW (OPCH) - $32.30 as of 5/30/2025 5:46:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.40 | 17.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 11.60 | 14.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 9.10 | 12.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 6.70 | 9.90 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 4.20 | 7.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 2.35 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 51 | 1.07 | 0.94 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.85 | 1.10 | 1.13 | +0.29 | +34.53% | 1 | 2,302 | 0.23 | 0.62 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.25 | 0.20 | -0.07 | -25.93% | 1 | 97 | 0.24 | 0.13 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 320 | 0.37 | -0.06 | 0.05 | -0.02 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.20 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.38 | 0.20 | -0.03 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 2.30 | 2.55 | 2.08 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.87 | 0.14 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 3.60 | 6.30 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 6.10 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 8.60 | 11.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 11.10 | 13.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 13.60 | 16.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |