Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $47.83 as of 3/16/2026 8:43:07 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 | 27.00 | 28.80 | 27.90 | % | 1.40 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 22.00 | 23.80 | 22.90 | % | 0.92 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 17.20 | 19.10 | 18.15 | 9.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 16.30 | 18.10 | 17.20 | % | 0.55 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 32.00 | 15.30 | 16.80 | 16.05 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 14.40 | 16.10 | 15.25 | % | 0.46 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 34.00 | 13.40 | 15.10 | 14.25 | % | 0.42 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 35.00 | 12.40 | 14.10 | 13.25 | 10.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 36.00 | 11.50 | 13.10 | 12.30 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 10.50 | 12.10 | 11.30 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 38.00 | 9.40 | 11.10 | 10.25 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 39.00 | 8.40 | 10.10 | 9.25 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 7.60 | 9.10 | 8.35 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 41.00 | 6.40 | 7.90 | 7.15 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 42.00 | 5.50 | 7.10 | 6.30 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:56 PM EST |
| 43.00 | 4.70 | 5.90 | 5.30 | 5.58 | +0.78 | +16.25% | 0.12 | 1 | 111 | 1.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 44.00 | 3.70 | 4.60 | 4.15 | 4.72 | +0.02 | +0.43% | 0.09 | 7 | 397 | 1.11 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 2.70 | 3.60 | 3.15 | 3.40 | -0.55 | -13.93% | 0.07 | 4 | 804 | 0.94 | 0.98 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 46.00 | 1.75 | 2.25 | 2.00 | 2.20 | -0.41 | -15.71% | 0.04 | 5 | 265 | 0.54 | 0.91 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 47.00 | 0.95 | 1.20 | 1.08 | 1.38 | -0.63 | -31.35% | 0.02 | 7 | 422 | 0.25 | 0.75 | 0.23 | -0.07 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 48.00 | 0.35 | 0.55 | 0.45 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.25 | 0.47 | 0.32 | -0.07 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 2 | 489 | 0.22 | 0.19 | 0.22 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.39 | 0.05 | 0.08 | -0.02 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,226 | 2.32 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.01 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.56 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.27 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.87 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 306 | 0.56 | -0.02 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.42 | -0.09 | 0.11 | -0.05 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 47.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 4 | 260 | 0.28 | -0.25 | 0.23 | -0.07 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 48.00 | 0.50 | 0.65 | 0.58 | 0.47 | -0.08 | -14.55% | 0.01 | 1 | 44 | 0.26 | -0.53 | 0.32 | -0.07 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 49.00 | 1.05 | 1.45 | 1.25 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.81 | 0.22 | -0.04 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 1.30 | 2.50 | 1.90 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.95 | 0.08 | -0.02 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 5.90 | 7.40 | 6.65 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 60.00 | 10.90 | 13.10 | 12.00 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |