Options Chain for OWENS & MINOR INC NEW COM (OMI) - $5.33 as of 9/2/2025 9:39:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 4.50 | 4.35 | % | 4.35 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 2.00 | 3.20 | 3.50 | 3.35 | % | 1.68 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 3.00 | 2.20 | 2.55 | 2.38 | % | 0.79 | 0 | 0 | 1.67 | 0.97 | 0.04 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 4.00 | 1.45 | 1.60 | 1.53 | % | 0.38 | 0 | 0 | 0.88 | 0.86 | 0.13 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 5.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.08 | +12.91% | 0.16 | 7 | 14 | 0.76 | 0.66 | 0.22 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 6.00 | 0.35 | 0.55 | 0.45 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 247 | 0.89 | 0.43 | 0.24 | -0.01 | 8/28/2025 | 9/2/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 118 | 1.04 | 0.26 | 0.19 | -0.01 | 8/27/2025 | 9/2/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.11 | 0.15 | 0.13 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.57 | 0.08 | 0.08 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.35 | 0.04 | 0.05 | 0.00 | 9/2/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.69 | -0.03 | 0.04 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.01 | -4.77% | 0.03 | 73 | 12 | 1.15 | -0.14 | 0.13 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.15 | -23.08% | 0.10 | 10 | 46 | 0.94 | -0.34 | 0.22 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 6.00 | 1.00 | 1.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.93 | -0.57 | 0.24 | -0.01 | 8/18/2025 | 9/2/2025 3:59:56 PM EST |
| 7.00 | 1.60 | 1.95 | 1.78 | 1.82 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.07 | -0.74 | 0.19 | -0.01 | 8/15/2025 | 9/2/2025 3:59:56 PM EST |
| 8.00 | 2.50 | 2.90 | 2.70 | % | 0.34 | 0 | 0 | 1.24 | -0.85 | 0.13 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 9.00 | 3.50 | 3.80 | 3.65 | % | 0.41 | 0 | 0 | 1.25 | -0.92 | 0.08 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 10.00 | 4.50 | 4.80 | 4.65 | % | 0.47 | 0 | 0 | 1.42 | -0.96 | 0.05 | 0.00 | 9/2/2025 3:59:56 PM EST |