Options Chain for OMADA HEALTH INC COM (OMDA) - $14.91 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 13.90 | 12.55 | % | 5.02 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 9.00 | 11.90 | 10.45 | % | 2.09 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 6.70 | 9.70 | 8.20 | % | 1.09 | 0 | 0 | 3.72 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 4.50 | 7.30 | 5.90 | % | 0.59 | 0 | 0 | 2.70 | 0.89 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 2.45 | 4.90 | 3.68 | % | 0.29 | 0 | 0 | 1.16 | 0.73 | 0.06 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 1.00 | 2.90 | 1.95 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.97 | 0.55 | 0.07 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.70 | % | 0.05 | 8 | 0 | 1.28 | 0.37 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.13 | 0.23 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.14 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.09 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.28 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 1.72 | -0.11 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.84 | -0.27 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.85 | 3.80 | 2.33 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.01 | -0.45 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 2.60 | 4.20 | 3.40 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.08 | -0.63 | 0.07 | -0.02 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 4.90 | 6.00 | 5.45 | % | 0.27 | 0 | 0 | 0.97 | -0.77 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 7.00 | 9.90 | 8.45 | % | 0.38 | 0 | 0 | 1.93 | -0.86 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 9.40 | 12.20 | 10.80 | % | 0.43 | 0 | 0 | 2.02 | -0.91 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 14.00 | 16.60 | 15.30 | % | 0.51 | 0 | 0 | 2.00 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST |