Options Chain for OPTION CARE HEALTH INC COM NEW (OPCH) - $29.61 as of 4/29/2024 1:53:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 14.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 20.00 | 9.50 | 12.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 22.50 | 7.70 | 9.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 25.00 | 5.20 | 7.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 27.50 | 2.20 | 5.00 | % | 0 | 0 | 0.60 | 0.93 | 0.06 | -0.01 | 4/29/2024 2:58:48 PM EST | |||
| 30.00 | 0.85 | 1.10 | 0.80 | -0.15 | -15.79% | 1 | 1,014 | 0.29 | 0.61 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 32.50 | 0.05 | 0.20 | 0.10 | +0.02 | +25.00% | 13 | 281 | 0.29 | 0.15 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.04 | -0.06 | -60.00% | 7 | 1,021 | 0.47 | 0.01 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 37.50 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:48 PM EST |
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 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 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 567 | 0.40 | -0.07 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 2:58:48 PM EST |
| 30.00 | 0.60 | 0.70 | 0.60 | -1.30 | -68.43% | 3 | 547 | 0.29 | -0.39 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 32.50 | 2.10 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.85 | 0.13 | -0.01 | 4/24/2024 | 4/29/2024 2:58:48 PM EST |
| 35.00 | 4.60 | 6.00 | % | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 37.50 | 6.70 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 2:58:48 PM EST |
| 40.00 | 9.00 | 11.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 42.50 | 11.60 | 13.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 45.00 | 14.10 | 15.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 47.50 | 16.60 | 18.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST |