Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $37.88 as of 2/4/2025 2:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 19.50 | 19.22 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 12.20 | 14.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.00 | 10.00 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 9.30 | 11.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 29.00 | 8.20 | 10.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 7.20 | 8.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 6.20 | 8.40 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 5.20 | 6.00 | 9.83 | 0.00 | 0.00% | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 4.40 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | 1.00 | 0.02 | 0.00 | 8/2/2024 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 3.60 | 5.60 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.93 | 0.10 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 2.70 | 3.90 | 2.65 | -0.15 | -5.36% | 2 | 340 | 0.46 | 0.82 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 1.85 | 2.05 | 1.93 | -0.36 | -15.73% | 1 | 60 | 0.24 | 0.70 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 1.30 | 1.40 | 1.20 | -0.39 | -24.53% | 4 | 117 | 0.24 | 0.56 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 0.80 | 0.90 | 0.75 | -0.27 | -26.48% | 14 | 106 | 0.23 | 0.42 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 0.45 | 0.55 | 0.45 | -0.20 | -30.77% | 2 | 338 | 0.23 | 0.28 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 0.20 | 0.30 | 0.27 | -0.06 | -18.19% | 15 | 401 | 0.21 | 0.17 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 206 | 0.22 | 0.10 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.30 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 120 | 0.49 | 0.03 | 0.02 | 0.00 | 1/7/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.53 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 176 | 0.33 | 0.01 | 0.01 | 0.00 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 28 | 0.28 | 0.00 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 113 | 0.26 | -0.07 | 0.10 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.45 | 0.55 | 0.52 | +0.01 | +1.97% | 758 | 500 | 0.26 | -0.18 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 0.40 | 0.85 | 0.77 | +0.02 | +2.67% | 3 | 42 | 0.19 | -0.30 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 0.70 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 218 | 0.19 | -0.44 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 1.60 | 1.80 | 1.56 | 0.00 | 0.00% | 0 | 92 | 0.23 | -0.58 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 2.30 | 2.45 | 2.96 | 0.00 | 0.00% | 0 | 108 | 0.23 | -0.72 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 3.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.83 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 3.90 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.90 | 0.06 | 0.00 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 4.50 | 5.40 | 5.30 | -0.40 | -7.02% | 2 | 25 | 0.17 | -0.95 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 5.50 | 6.40 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.97 | 0.02 | 0.00 | 11/19/2024 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 6.90 | 7.60 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.99 | 0.01 | 0.00 | 9/12/2024 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 7.70 | 8.50 | 7.81 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 8.70 | 9.30 | 8.82 | 0.00 | 0.00% | 0 | 22 | 0.43 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 9.50 | 10.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 48.00 | 10.70 | 11.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 49.00 | 11.80 | 12.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 50.00 | 12.50 | 13.60 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 4:00:07 PM EST |