Options Chain for OMADA HEALTH INC COM (OMDA) - $18.20 as of 11/26/2025 8:45:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.00 | 7.70 | 5.85 | % | 0.47 | 0 | 0 | 1.87 | 0.94 | 0.02 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 1.85 | 5.50 | 3.68 | % | 0.25 | 0 | 0 | 1.47 | 0.81 | 0.05 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 17.50 | 0.20 | 4.30 | 2.25 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.47 | 0.62 | 0.08 | -0.02 | 9/5/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.48 | 0.42 | 0.08 | -0.02 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.70 | 0.26 | 0.07 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.02 | 0.14 | 0.05 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | -2.28 | -95.00% | 0.01 | 2 | 1 | 1.22 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 2.08 | -0.06 | 0.02 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 0 | 1.65 | -0.19 | 0.05 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 1.80 | +0.60 | +50.00% | 0.06 | 3 | 1 | 0.96 | -0.38 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 1.00 | 3.60 | 2.30 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.95 | -0.58 | 0.08 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 3.00 | 6.90 | 4.95 | % | 0.22 | 0 | 0 | 1.52 | -0.74 | 0.07 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 5.30 | 9.00 | 7.15 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.59 | -0.86 | 0.05 | -0.01 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 10.20 | 13.70 | 11.95 | % | 0.40 | 0 | 0 | 1.81 | -0.96 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 15.20 | 18.70 | 16.95 | % | 0.48 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST |