Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $43.20 as of 1/30/2026 6:45:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 25.00 | 23.90 | % | 1.19 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 25.00 | 17.80 | 20.00 | 18.90 | % | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 30.00 | 12.80 | 15.00 | 13.90 | 9.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:46 PM EST |
| 31.00 | 11.80 | 14.00 | 12.90 | % | 0.42 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 32.00 | 10.80 | 12.90 | 11.85 | 11.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:46 PM EST |
| 33.00 | 9.80 | 11.90 | 10.85 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 34.00 | 8.80 | 10.90 | 9.85 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 7.80 | 10.00 | 8.90 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:46 PM EST |
| 36.00 | 6.70 | 9.00 | 7.85 | 5.11 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:46 PM EST |
| 37.00 | 5.80 | 7.90 | 6.85 | 3.99 | 0.00 | 0.00% | 0.19 | 0 | 267 | 0.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:46 PM EST |
| 38.00 | 4.80 | 7.10 | 5.95 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.63 | 1.00 | 0.02 | 0.00 | 10/7/2025 | 1/30/2026 3:59:46 PM EST |
| 39.00 | 4.00 | 5.30 | 4.65 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.40 | 0.94 | 0.07 | 0.00 | 1/5/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 3.20 | 4.30 | 3.75 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.34 | 0.88 | 0.08 | 0.00 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 41.00 | 2.40 | 3.30 | 2.85 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.29 | 0.80 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 42.00 | 2.20 | 2.45 | 2.33 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 235 | 0.23 | 0.70 | 0.11 | -0.01 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 43.00 | 1.50 | 1.80 | 1.65 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.22 | 0.58 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 44.00 | 1.05 | 1.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 405 | 0.22 | 0.46 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.55 | -0.01 | -1.79% | 0.02 | 1 | 805 | 0.22 | 0.36 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.22 | 0.27 | 0.09 | -0.01 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 47.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.10 | +50.00% | 0.01 | 3 | 354 | 0.22 | 0.21 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 48.00 | 0.10 | 0.30 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.22 | 0.16 | 0.06 | -0.01 | 1/7/2026 | 1/30/2026 3:59:46 PM EST |
| 49.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.26 | 0.11 | 0.05 | -0.01 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.37 | 0.07 | 0.03 | 0.00 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.43 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.35 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 123 | 0.30 | 0.00 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 39.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 56 | 97 | 0.28 | -0.06 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.46 | -0.04 | -8.00% | 0.01 | 13 | 243 | 0.25 | -0.12 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 41.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.20 | +40.00% | 0.01 | 101 | 150 | 0.24 | -0.20 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 42.00 | 0.75 | 1.00 | 0.88 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.23 | -0.30 | 0.11 | -0.01 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 43.00 | 1.05 | 1.40 | 1.23 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.22 | -0.42 | 0.12 | -0.01 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 44.00 | 1.55 | 1.90 | 1.73 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.22 | -0.54 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 2.20 | 2.50 | 2.35 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 165 | 0.21 | -0.64 | 0.10 | -0.01 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 46.00 | 3.00 | 3.30 | 3.15 | 4.04 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.23 | -0.73 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 47.00 | 3.80 | 5.20 | 4.50 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.07 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 48.00 | 4.60 | 6.20 | 5.40 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.84 | 0.06 | -0.01 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 49.00 | 5.40 | 7.10 | 6.25 | 3.94 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.89 | 0.05 | -0.01 | 12/5/2025 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 6.50 | 8.00 | 7.25 | % | 0.14 | 0 | 0 | 0.57 | -0.93 | 0.03 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 10.60 | 13.40 | 12.00 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 60.00 | 15.60 | 18.40 | 17.00 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |