Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $42.26 as of 8/22/2025 8:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 10.40 | 12.10 | 11.25 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 9.30 | 10.70 | 10.00 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 8.40 | 9.70 | 9.05 | % | 0.27 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 7.40 | 9.20 | 8.30 | % | 0.24 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 36.00 | 6.40 | 7.90 | 7.15 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 5.50 | 5.80 | 5.65 | % | 0.15 | 0 | 0 | 0.17 | 0.96 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 38.00 | 4.50 | 4.80 | 4.65 | 4.01 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.18 | 0.92 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 39.00 | 3.60 | 3.90 | 3.75 | % | 0.10 | 0 | 0 | 0.17 | 0.87 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 2.80 | 2.95 | 2.88 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.18 | 0.81 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 2.00 | 2.15 | 2.08 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.17 | 0.72 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 1.30 | 1.45 | 1.38 | 1.39 | -0.06 | -4.14% | 0.03 | 2 | 107 | 0.16 | 0.60 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 0.80 | 0.90 | 0.85 | 0.95 | +0.07 | +7.96% | 0.02 | 2 | 36 | 0.15 | 0.46 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 44.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.10 | -17.55% | 0.01 | 5 | 5 | 0.15 | 0.31 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.09 | -31.04% | 0.01 | 1 | 2 | 0.14 | 0.18 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.16 | 0.10 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.19 | 0.05 | 0.04 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 38.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.22 | -0.08 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.06 | -22.23% | 0.01 | 1 | 51 | 0.20 | -0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 251 | 0.19 | -0.19 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.20 | -26.67% | 0.01 | 2 | 134 | 0.18 | -0.28 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 0.80 | 0.95 | 0.88 | 0.75 | -0.13 | -14.78% | 0.02 | 4 | 11 | 0.17 | -0.40 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 1.30 | 1.45 | 1.38 | % | 0.03 | 0 | 0 | 0.17 | -0.54 | 0.15 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 44.00 | 1.90 | 2.05 | 1.98 | % | 0.04 | 0 | 0 | 0.16 | -0.69 | 0.14 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 2.60 | 3.00 | 2.80 | 2.73 | % | 0.06 | 2 | 0 | 0.20 | -0.82 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 46.00 | 3.50 | 3.90 | 3.70 | % | 0.08 | 0 | 0 | 0.21 | -0.90 | 0.07 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 47.00 | 4.70 | 4.90 | 4.80 | % | 0.10 | 0 | 0 | 0.24 | -0.95 | 0.04 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 48.00 | 5.60 | 5.90 | 5.75 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.98 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 49.00 | 6.70 | 7.10 | 6.90 | % | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |