Options Chain for OWENS & MINOR INC NEW COM (OMI) - $14.92 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.40 | 10.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 8.60 | 9.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 7.40 | 8.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 6.40 | 7.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 5.40 | 6.30 | % | 0 | 0 | 2.50 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 4.50 | 5.30 | % | 0 | 0 | 2.50 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 11.00 | 3.50 | 4.60 | % | 0 | 0 | 2.14 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 12.00 | 2.65 | 3.40 | % | 0 | 0 | 1.17 | 0.86 | 0.07 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 13.00 | 2.00 | 2.70 | % | 0 | 0 | 0.77 | 0.78 | 0.09 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 14.00 | 1.30 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.67 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.80 | 1.25 | 1.06 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.53 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.35 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.39 | 0.14 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.26 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.17 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.11 | 0.07 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | 0.07 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 183 | 0.87 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.14 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 56 | 0.80 | -0.22 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 0.60 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.33 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.95 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 3,000 | 0.63 | -0.47 | 0.14 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 1.55 | 2.20 | % | 0 | 0 | 0.61 | -0.61 | 0.14 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 2.35 | 3.20 | % | 0 | 0 | 0.70 | -0.74 | 0.12 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 3.10 | 4.00 | % | 0 | 0 | 0.87 | -0.83 | 0.10 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 4.10 | 4.90 | % | 0 | 0 | 0.76 | -0.89 | 0.07 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 5.00 | 5.80 | % | 0 | 0 | 0.95 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 21.00 | 6.00 | 6.70 | % | 0 | 0 | 0.96 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST |