Options Chain for OWENS & MINOR INC NEW COM (OMI) - $5.51 as of 10/27/2025 1:02:25 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 | 4.00 | 5.20 | 4.60 | % | 4.60 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | 2.90 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:59:02 PM EST |
| 3.00 | 2.10 | 3.30 | 2.70 | 2.40 | 0.00 | 0.00% | 0.90 | 0 | 861 | 2.96 | 0.96 | 0.04 | 0.00 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 4.00 | 1.40 | 2.15 | 1.78 | 1.66 | +0.01 | +0.61% | 0.45 | 5 | 109 | 1.77 | 0.85 | 0.11 | 0.00 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 5.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.15 | +16.67% | 0.21 | 1 | 668 | 0.97 | 0.67 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 6.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.20 | +47.62% | 0.10 | 3 | 169 | 1.03 | 0.48 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.02 | +6.67% | 0.05 | 6 | 560 | 0.98 | 0.32 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 114 | 637 | 0.98 | 0.20 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.23 | 0.12 | 0.10 | 0.00 | 9/24/2025 | 10/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,902 | 1.08 | 0.07 | 0.07 | 0.00 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.60 | 0.04 | 0.05 | 0.00 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 456 | 2.37 | 0.03 | 0.03 | 0.00 | 8/12/2025 | 10/27/2025 1:59:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 174 | 2.49 | 0.02 | 0.02 | 0.00 | 8/4/2025 | 10/27/2025 1:59:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.59 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 10/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 56 | 2.69 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 10/27/2025 1:59:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 215 | 2.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/27/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 1:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 10/27/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 1:59:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 40 | 2.89 | -0.04 | 0.04 | 0.00 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.38 | -0.15 | 0.11 | 0.00 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.59 | -0.03 | -4.84% | 0.11 | 35 | 598 | 0.93 | -0.33 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 6.00 | 1.00 | 1.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 168 | 0.97 | -0.52 | 0.20 | -0.01 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 7.00 | 1.35 | 2.10 | 1.73 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.32 | -0.68 | 0.18 | -0.01 | 9/11/2025 | 10/27/2025 1:59:02 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 3.15 | 0.00 | 0.00% | 0.33 | 0 | 82 | 1.70 | -0.80 | 0.14 | -0.01 | 9/17/2025 | 10/27/2025 1:59:02 PM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.91 | -0.88 | 0.10 | 0.00 | 10/15/2025 | 10/27/2025 1:59:02 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | 4.86 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.82 | -0.93 | 0.07 | 0.00 | 9/2/2025 | 10/27/2025 1:59:02 PM EST |
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 1.97 | -0.96 | 0.05 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 12.00 | 5.60 | 7.10 | 6.35 | % | 0.53 | 0 | 0 | 2.24 | -0.97 | 0.03 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 13.00 | 6.60 | 8.10 | 7.35 | 6.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.36 | -0.98 | 0.02 | 0.00 | 4/17/2025 | 10/27/2025 1:59:02 PM EST |
| 14.00 | 7.60 | 9.10 | 8.35 | % | 0.60 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 15.00 | 8.60 | 10.10 | 9.35 | 8.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 10/27/2025 1:59:02 PM EST |
| 17.00 | 10.20 | 12.60 | 11.40 | 4.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 10/27/2025 1:59:02 PM EST |
| 20.00 | 13.20 | 15.60 | 14.40 | % | 0.72 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 22.00 | 15.20 | 17.60 | 16.40 | % | 0.75 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 25.00 | 18.20 | 20.60 | 19.40 | % | 0.78 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 30.00 | 23.10 | 25.80 | 24.45 | % | 0.81 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST |