Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $41.62 as of 10/3/2025 3:13:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.70 | 13.40 | 12.05 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.00 | 8.50 | 11.40 | 9.95 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 33.00 | 7.50 | 10.30 | 8.90 | % | 0.27 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 34.00 | 6.60 | 9.40 | 8.00 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 5.60 | 8.40 | 7.00 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 36.00 | 4.60 | 6.70 | 5.65 | % | 0.16 | 0 | 0 | 0.68 | 0.97 | 0.05 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.00 | 3.80 | 5.60 | 4.70 | % | 0.13 | 0 | 0 | 0.59 | 0.92 | 0.07 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 38.00 | 2.95 | 4.00 | 3.48 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.40 | 0.84 | 0.08 | -0.01 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 2.55 | 2.75 | 2.65 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.22 | 0.76 | 0.10 | -0.01 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 1.80 | 1.95 | 1.88 | 1.95 | -0.15 | -7.15% | 0.05 | 3 | 145 | 0.21 | 0.65 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 41.00 | 1.15 | 1.30 | 1.23 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.19 | 0.53 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 42.00 | 0.70 | 0.85 | 0.78 | 0.97 | -0.08 | -7.62% | 0.02 | 17 | 82 | 0.19 | 0.41 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 43.00 | 0.35 | 0.50 | 0.43 | 0.62 | +0.05 | +8.78% | 0.01 | 4 | 104 | 0.18 | 0.28 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 0.00 | 21 | 96 | 0.17 | 0.17 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 80 | 0.17 | 0.10 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.06 | 0.04 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.00 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | -0.03 | 0.05 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.08 | 0.07 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 38.00 | 0.35 | 0.50 | 0.43 | 0.30 | -0.03 | -9.10% | 0.01 | 46 | 91 | 0.26 | -0.16 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.52 | -0.03 | -5.46% | 0.02 | 11 | 205 | 0.25 | -0.24 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 0.90 | 1.70 | 1.30 | 0.81 | -0.02 | -2.41% | 0.03 | 1 | 5,185 | 0.24 | -0.35 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 41.00 | 1.30 | 1.45 | 1.38 | 1.32 | +0.42 | +46.67% | 0.03 | 1 | 115 | 0.24 | -0.47 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 42.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.25 | +14.71% | 0.05 | 3 | 133 | 0.25 | -0.59 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 43.00 | 2.65 | 2.85 | 2.75 | % | 0.06 | 0 | 0 | 0.27 | -0.72 | 0.11 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 44.00 | 3.00 | 4.10 | 3.55 | % | 0.08 | 0 | 0 | 0.36 | -0.83 | 0.08 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 45.00 | 4.30 | 4.60 | 4.45 | % | 0.10 | 0 | 0 | 0.37 | -0.90 | 0.05 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 46.00 | 4.60 | 5.90 | 5.25 | % | 0.11 | 0 | 0 | 0.41 | -0.94 | 0.04 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 47.00 | 5.30 | 8.20 | 6.75 | % | 0.14 | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 48.00 | 6.70 | 9.10 | 7.90 | % | 0.16 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 49.00 | 8.10 | 9.60 | 8.85 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 8.40 | 10.40 | 9.40 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |