Options Chain for U S PHYSICAL THERAPY COM (USPH) - $104.97 as of 5/13/2024 10:24:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.50 | 52.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 60.00 | 43.50 | 47.50 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 65.00 | 38.50 | 42.50 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 70.00 | 33.60 | 37.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 75.00 | 28.50 | 32.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 80.00 | 23.60 | 27.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 85.00 | 18.60 | 22.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 90.00 | 13.50 | 17.50 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.04 | 5/13/2024 3:59:52 PM EST | |||
| 95.00 | 8.50 | 12.50 | % | 0 | 0 | 1.50 | 0.94 | 0.02 | -0.11 | 5/13/2024 3:59:52 PM EST | |||
| 100.00 | 3.50 | 7.50 | % | 0 | 0 | 1.09 | 0.78 | 0.04 | -0.26 | 5/13/2024 3:59:52 PM EST | |||
| 105.00 | 0.40 | 4.80 | % | 0 | 0 | 0.60 | 0.51 | 0.06 | -0.33 | 5/13/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 4.80 | 6.30 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.23 | 0.05 | -0.25 | 4/8/2024 | 5/13/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 1.85 | % | 0 | 0 | 1.19 | 0.07 | 0.02 | -0.11 | 5/13/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.23 | 0.01 | 0.01 | -0.03 | 5/13/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/13/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 4.50 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/13/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/13/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 3.90 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 5/13/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.50 | % | 0 | 0 | 2.05 | -0.06 | 0.02 | -0.11 | 5/13/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.70 | 2.18 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.22 | 0.04 | -0.26 | 5/8/2024 | 5/13/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 4.50 | % | 0 | 0 | 1.01 | -0.49 | 0.06 | -0.33 | 5/13/2024 3:59:52 PM EST | |||
| 110.00 | 2.60 | 6.50 | % | 0 | 0 | 0.75 | -0.77 | 0.05 | -0.25 | 5/13/2024 3:59:52 PM EST | |||
| 115.00 | 8.00 | 11.70 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.93 | 0.02 | -0.11 | 5/8/2024 | 5/13/2024 3:59:52 PM EST |
| 120.00 | 12.60 | 16.50 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.99 | 0.01 | -0.03 | 5/8/2024 | 5/13/2024 3:59:52 PM EST |
| 125.00 | 17.90 | 21.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 5/13/2024 3:59:52 PM EST | |||
| 130.00 | 22.50 | 26.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 135.00 | 27.50 | 31.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 140.00 | 32.50 | 36.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 145.00 | 37.50 | 42.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 150.00 | 42.50 | 46.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 155.00 | 47.50 | 51.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 160.00 | 52.50 | 56.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST | |||
| 165.00 | 57.50 | 61.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:52 PM EST |