Options Chain for OWENS & MINOR INC NEW COM (OMI) - $4.84 as of 10/3/2025 3:14:19 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 | 2.65 | 5.20 | 3.93 | % | 3.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 2.00 | 2.55 | 2.95 | 2.75 | % | 1.38 | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 3.00 | 1.70 | 2.10 | 1.90 | % | 0.63 | 0 | 0 | 1.69 | 0.91 | 0.08 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 4.00 | 0.95 | 1.30 | 1.13 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.99 | 0.74 | 0.16 | -0.01 | 9/12/2025 | 10/3/2025 3:59:49 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | 0.89 | 0.00 | 0.00% | 0.15 | 0 | 1,102 | 1.15 | 0.55 | 0.20 | -0.01 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 568 | 1.11 | 0.36 | 0.20 | -0.01 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.24 | 0.21 | 0.16 | -0.01 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.27 | 0.12 | 0.11 | 0.00 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.33 | 0.06 | 0.07 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.48 | 0.03 | 0.04 | 0.00 | 10/3/2025 3:59:49 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.32 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.03 | 1 | 0 | 1.31 | -0.09 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:49 PM EST | |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.06 | -14.64% | 0.10 | 9 | 76 | 1.12 | -0.26 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 5.00 | 0.80 | 1.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 230 | 1.14 | -0.45 | 0.20 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 6.00 | 1.30 | 1.70 | 1.50 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.97 | -0.64 | 0.20 | -0.01 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 7.00 | 2.15 | 2.55 | 2.35 | % | 0.34 | 0 | 0 | 1.31 | -0.79 | 0.16 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 8.00 | 3.10 | 3.50 | 3.30 | % | 0.41 | 0 | 0 | 1.54 | -0.88 | 0.11 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 9.00 | 4.00 | 4.40 | 4.20 | % | 0.47 | 0 | 0 | 1.54 | -0.94 | 0.07 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 10.00 | 5.00 | 5.30 | 5.15 | % | 0.52 | 0 | 0 | 1.46 | -0.97 | 0.04 | 0.00 | 10/3/2025 3:59:49 PM EST |