Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $47.00 as of 10/27/2026 4:30:03 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 | 15.00 | 17.30 | 16.15 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 10.20 | 12.30 | 11.25 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 37.00 | 8.20 | 10.20 | 9.20 | % | 0.25 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 38.00 | 7.30 | 9.30 | 8.30 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 7/10/2026 | 10/27/2026 3:59:55 PM EST |
| 39.00 | 6.60 | 8.00 | 7.30 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.53 | 0.93 | 0.03 | 0.00 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 5.70 | 7.00 | 6.35 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.47 | 0.90 | 0.04 | -0.01 | 10/6/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 5.00 | 5.90 | 5.45 | % | 0.13 | 0 | 0 | 0.40 | 0.86 | 0.05 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 42.00 | 4.10 | 5.00 | 4.55 | 5.36 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.37 | 0.82 | 0.06 | -0.01 | 5/7/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 3.20 | 4.20 | 3.70 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.35 | 0.76 | 0.07 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 2.50 | 3.30 | 2.90 | 2.98 | +0.28 | +10.37% | 0.07 | 1 | 13 | 0.26 | 0.70 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.85 | 2.65 | 2.25 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.25 | 0.61 | 0.09 | -0.01 | 10/8/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 1.30 | 2.05 | 1.68 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.25 | 0.51 | 0.10 | -0.01 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 0.85 | 1.55 | 1.20 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.24 | 0.40 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 0.60 | 0.80 | 0.70 | 0.76 | -0.24 | -24.00% | 0.01 | 21 | 781 | 0.21 | 0.30 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 0.25 | 0.85 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.23 | 0.22 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.20 | 0.15 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.31 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 10/27/2026 3:59:55 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | -0.07 | 0.03 | 0.00 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.07 | +21.22% | 0.01 | 10 | 56 | 0.31 | -0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 0.10 | 0.65 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | -0.14 | 0.05 | -0.01 | 10/8/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.15 | -25.00% | 0.01 | 4 | 56 | 0.27 | -0.18 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 0.30 | 0.90 | 0.60 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.25 | -0.24 | 0.07 | -0.01 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 0.55 | 1.15 | 0.85 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.24 | -0.30 | 0.08 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.05 | 1.45 | 1.25 | 1.20 | +0.25 | +26.32% | 0.03 | 11 | 121 | 0.24 | -0.39 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 1.35 | 2.05 | 1.70 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.24 | -0.49 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 1.85 | 2.50 | 2.18 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.22 | -0.60 | 0.10 | -0.01 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 2.45 | 3.40 | 2.93 | 3.64 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.23 | -0.70 | 0.10 | -0.01 | 8/11/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 3.00 | 4.20 | 3.60 | 4.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.78 | 0.08 | -0.01 | 8/11/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 3.80 | 4.90 | 4.35 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.32 | -0.85 | 0.06 | -0.01 | 7/30/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 8.20 | 10.60 | 9.40 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 60.00 | 13.20 | 15.60 | 14.40 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 18.20 | 20.70 | 19.45 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 23.20 | 25.70 | 24.45 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |