Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $45.82 as of 11/26/2025 8:44:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.80 | 32.00 | 30.90 | 26.10 | 0.00 | 0.00% | 2.06 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 26.90 | 29.10 | 28.00 | 13.10 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 24.90 | 27.10 | 26.00 | % | 1.30 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 23.00 | 21.90 | 24.10 | 23.00 | 19.10 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 20.10 | 22.10 | 21.10 | 17.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 17.10 | 19.10 | 18.10 | 13.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 15.10 | 17.20 | 16.15 | 12.00 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 14.20 | 16.20 | 15.20 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 32.00 | 13.20 | 15.20 | 14.20 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 12.20 | 13.90 | 13.05 | 5.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 11.20 | 12.90 | 12.05 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 10.20 | 11.50 | 10.85 | 9.27 | 0.00 | 0.00% | 0.31 | 0 | 117 | 0.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 9.20 | 10.50 | 9.85 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 8.20 | 9.60 | 8.90 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 1,173 | 0.51 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 7.20 | 8.70 | 7.95 | 7.17 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.49 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 6.30 | 7.60 | 6.95 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.42 | 0.99 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 5.40 | 6.60 | 6.00 | 4.72 | 0.00 | 0.00% | 0.15 | 0 | 1,581 | 0.37 | 0.97 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 4.50 | 5.70 | 5.10 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.35 | 0.94 | 0.03 | -0.01 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 3.20 | 4.80 | 4.00 | 4.50 | +0.75 | +20.00% | 0.10 | 24 | 818 | 0.32 | 0.90 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 3.40 | 3.80 | 3.60 | 3.25 | +0.75 | +30.00% | 0.08 | 1 | 440 | 0.24 | 0.83 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 44.00 | 2.55 | 2.95 | 2.75 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.22 | 0.75 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 1.90 | 2.15 | 2.03 | 2.00 | +0.11 | +5.82% | 0.05 | 29 | 692 | 0.21 | 0.65 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.25 | +22.73% | 0.03 | 3 | 51 | 0.19 | 0.53 | 0.13 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.18 | +25.00% | 0.02 | 22 | 509 | 0.18 | 0.40 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 48.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 21 | 49 | 0.17 | 0.27 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 49.00 | 0.20 | 0.35 | 0.28 | 0.30 | % | 0.01 | 1 | 0 | 0.17 | 0.17 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.17 | 0.09 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,254 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,313 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,312 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 45 | 0.30 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.45 | -0.01 | 0.01 | -0.01 | 10/14/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 5,081 | 0.27 | -0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 518 | 0.24 | -0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 12 | 257 | 0.22 | -0.10 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.17 | -36.17% | 0.01 | 30 | 167 | 0.20 | -0.17 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 44.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.20 | -30.77% | 0.01 | 32 | 185 | 0.19 | -0.25 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.25 | -26.32% | 0.02 | 17 | 89 | 0.18 | -0.35 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 1.05 | 1.50 | 1.28 | 1.25 | 0.00 | 0.00% | 0.03 | 18 | 4 | 0.19 | -0.47 | 0.13 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 1.60 | 1.80 | 1.70 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.17 | -0.60 | 0.13 | -0.01 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 48.00 | 2.30 | 2.50 | 2.40 | % | 0.05 | 0 | 0 | 0.17 | -0.73 | 0.12 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 49.00 | 2.90 | 4.00 | 3.45 | % | 0.07 | 0 | 0 | 0.32 | -0.83 | 0.09 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 2.80 | 5.20 | 4.00 | % | 0.08 | 0 | 0 | 0.40 | -0.91 | 0.06 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 8.70 | 10.00 | 9.35 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 13.70 | 15.00 | 14.35 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 18.70 | 20.00 | 19.35 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |