Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For OPK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
OPK OPKO HEALTH INC   0.907 0.953 5.63 -0.03

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 1.07 1.20 1.12 0.00 160 906  W   4.5 OPK 0.00 0.01 0.02 0.00 30 1193  W  
OPK 0.58 0.70 0.57 0.00 9677 13240  W   5 OPK 0.00 0.01 0.01 0.00 226 2417  W  
OPK 0.09 0.21 0.13 0.00 2915 4448  W   5.5 OPK 0.00 0.01 0.02 0.00 647 1535  W  
OPK 0.00 0.01 0.01 0.00 1192 12231  W   6 OPK 0.31 0.42 0.40 0.00 145 184  W  
OPK 0.00 0.01 0.01 0.00 75 3538  W   6.5 OPK 0.81 0.92 0.90 0.00 26 42  W  
OPK 0.00 0.01 0.01 0.00 5 5606  W   7 OPK 0.89 1.59 1.48 0.00 5 5  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 1.10 1.14 1.11 1.14 29 716  W   4.5 OPK 0.02 0.03 0.03 0.01 16 196  W  
OPK 0.68 0.75 0.75 0.69 500 1187  W   5 OPK 0.03 0.08 0.07 0.06 278 527  W  
OPK 0.32 0.33 0.33 0.34 435 1048  W   5.5 OPK 0.19 0.22 0.21 0.21 223 773  W  
OPK 0.14 0.16 0.14 0.14 1773 4540  W   6 OPK 0.52 0.56 0.54 0.51 109 75  W  
OPK 0.06 0.07 0.06 0.04 486 3423  W   6.5 OPK 0.89 0.99 0.97 0.91 1 2  W  
OPK 0.04 0.06 0.04 0.01 290 702  W   7 OPK 1.32 1.47 1.37 1.38 1 28  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 1.13 1.25 1.25 1.18 10 699  S   4.5 OPK 0.04 0.06 0.05 0.05 105 585  S  
OPK 0.70 0.76 0.74 0.78 296 13859  S   5 OPK 0.11 0.16 0.12 0.15 67 2271  S  
OPK 0.39 0.43 0.42 0.47 1033 4740  S   5.5 OPK 0.25 0.31 0.31 0.34 52 764  S  
OPK 0.23 0.25 0.23 0.26 1964 16638  S   6 OPK 0.53 0.64 0.65 0.63 0 1507  S  
OPK 0.13 0.14 0.13 0.13 330 1759  S   6.5 OPK 0.90 1.07 0.90 1.00 0 310  S  
OPK 0.08 0.09 0.09 0.06 117 6213  S   7 OPK 1.37 1.52 1.78 1.43 0 58  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 1.13 1.25 1.23 1.22 6 289  W   4.5 OPK 0.07 0.19 0.10 0.09 1 36  W  
OPK 0.77 0.88 0.83 0.85 71 466  W   5 OPK 0.21 0.25 0.22 0.22 9 80  W  
OPK 0.49 0.58 0.49 0.56 232 410  W   5.5 OPK 0.39 0.53 0.47 0.43 3 519  W  
OPK 0.33 0.41 0.36 0.35 217 1009  W   6 OPK 0.71 0.78 1.15 0.72 0 64  W  
OPK 0.19 0.25 0.25 0.21 77 366  W   6.5 OPK 1.08 1.24 1.11 1.08 20 190  W  
OPK 0.12 0.19 0.15 0.12 2 547  W   7 OPK 1.18 2.31 0.00 1.49 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 1.09 1.71 1.08 1.27 3 314  W   4.5 OPK 0.05 0.31 0.40 0.14 0 15  W  
OPK 0.63 1.14 0.90 0.92 54 97  W   5 OPK 0.25 0.30 0.28 0.29 18 34  W  
OPK 0.41 0.72 0.59 0.64 15 110  W   5.5 OPK 0.34 0.71 0.52 0.51 1 12  W  
OPK 0.26 0.44 0.44 0.43 13 995  W   6 OPK 0.61 1.11 0.00 0.80 0 0  W  
OPK 0.14 0.42 0.35 0.28 1 100  W   6.5 OPK 0.91 1.58 0.00 1.15 0 0  W  
OPK 0.22 0.39 0.23 0.18 5 293  W   7 OPK 1.34 2.03 0.00 1.55 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 0.82 1.79 1.31 1.32 0 1  W   4.5 OPK 0.09 0.35 0.60 0.18 0 235  W  
OPK 0.85 1.41 0.92 0.98 7 19  W   5 OPK 0.20 0.63 0.00 0.35 0 0  W  
OPK 0.21 1.14 0.75 0.71 11 233  W   5.5 OPK 0.40 0.89 0.75 0.58 0 115  W  
OPK 0.36 0.80 0.49 0.50 19 408  W   6 OPK 0.69 1.24 0.00 0.87 0 0  W  
OPK 0.25 0.60 0.37 0.35 2 9  W   6.5 OPK 0.97 1.64 0.00 1.22 0 0  W  
OPK 0.17 0.37 0.26 0.24 11 64  W   7 OPK 1.33 1.83 0.00 1.60 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 0.96 1.05 1.11 1.04 2307 7847  S   5 OPK 0.38 0.41 0.39 0.40 64 1731  S  
OPK 0.55 0.59 0.58 0.57 1219 14996  S   6 OPK 0.88 0.99 0.99 0.93 50 412  S  
OPK 0.30 0.32 0.28 0.29 2215 9509  S   7 OPK 1.62 1.73 1.63 1.66 0 202  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 0.94 1.87 0.00 1.40 0 0  W   4.5 OPK 0.08 0.59 0.00 0.27 0 0  W  
OPK 0.62 1.54 1.41 1.09 0 27  W   5 OPK 0.37 0.75 0.00 0.45 0 0  W  
OPK 0.54 0.99 0.92 0.83 68 70  W   5.5 OPK 0.52 1.09 0.00 0.69 0 0  W  
OPK 0.57 1.03 0.60 0.63 8 5  W   6 OPK 0.70 1.14 1.00 0.99 0 0  W  
OPK 0.32 0.84 0.70 0.47 3 1  W   6.5 OPK 1.04 1.78 0.00 1.33 0 0  W  
OPK 0.16 0.71 0.40 0.35 0 20  W   7 OPK 1.42 2.15 0.00 1.71 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPK 1.58 1.67 1.65 1.57 56 1791  S   5 OPK 0.99 1.08 1.02 0.87 6 185  S  
OPK 1.23 1.29 1.27 1.16 118 2299  S   6 OPK 1.59 1.77 1.56 1.45 0 54  S  
OPK 0.91 1.04 1.00 0.86 168 1496  S   7 OPK 2.31 2.46 2.67 2.14 0 10  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.