Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $46.61 as of 8/24/2026 3:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 22.90 | 21.85 | % | 0.87 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 15.70 | 17.90 | 16.80 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 11.00 | 12.90 | 11.95 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 36.00 | 10.40 | 12.00 | 11.20 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 37.00 | 9.30 | 10.70 | 10.00 | % | 0.27 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 38.00 | 8.50 | 9.70 | 9.10 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 39.00 | 7.60 | 8.80 | 8.20 | % | 0.21 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 6.40 | 7.80 | 7.10 | % | 0.18 | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 41.00 | 5.30 | 6.80 | 6.05 | % | 0.15 | 0 | 0 | 0.43 | 0.92 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 42.00 | 4.90 | 5.80 | 5.35 | % | 0.13 | 0 | 0 | 0.38 | 0.88 | 0.04 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 43.00 | 4.10 | 4.90 | 4.50 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.05 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 44.00 | 3.20 | 4.10 | 3.65 | % | 0.08 | 0 | 0 | 0.24 | 0.78 | 0.07 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 2.45 | 3.30 | 2.88 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.72 | 0.09 | -0.02 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 46.00 | 1.80 | 2.50 | 2.15 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.22 | 0.63 | 0.10 | -0.02 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 47.00 | 1.05 | 1.60 | 1.33 | 1.47 | -0.17 | -10.37% | 0.03 | 10 | 15 | 0.18 | 0.52 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 48.00 | 0.85 | 1.25 | 1.05 | 0.99 | -0.01 | -1.00% | 0.02 | 1 | 2 | 0.21 | 0.41 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 49.00 | 0.30 | 0.80 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 9 | 668 | 0.18 | 0.30 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.45 | +0.05 | +12.50% | 0.01 | 25 | 16 | 0.18 | 0.22 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 41.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 42.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.04 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 43.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.23 | -0.16 | 0.05 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 44.00 | 0.25 | 0.70 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | -0.22 | 0.07 | -0.02 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 0.45 | 1.00 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.22 | -0.28 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 46.00 | 1.00 | 1.25 | 1.13 | 1.11 | +0.01 | +0.91% | 0.02 | 16 | 15 | 0.22 | -0.37 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 47.00 | 1.20 | 1.75 | 1.48 | % | 0.03 | 0 | 0 | 0.20 | -0.48 | 0.11 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 48.00 | 1.75 | 2.30 | 2.03 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.12 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 49.00 | 2.20 | 3.10 | 2.65 | % | 0.05 | 0 | 0 | 0.26 | -0.70 | 0.10 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 3.00 | 3.90 | 3.45 | % | 0.07 | 0 | 0 | 0.27 | -0.78 | 0.09 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 7.30 | 9.40 | 8.35 | % | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 12.30 | 14.40 | 13.35 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 17.30 | 19.40 | 18.35 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 22.30 | 24.40 | 23.35 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |