Options Chain for OWENS & MINOR INC NEW COM (OMI) - $9.23 as of 2/4/2025 2:58:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.40 | % | 0 | 0 | EST | |||||||
| 2.00 | % | 0 | 0 | EST | |||||||||
| 3.00 | 5.90 | 6.40 | 11.10 | 0.00 | 0.00% | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:00 PM EST |
| 4.00 | % | 0 | 0 | EST | |||||||||
| 5.00 | 4.10 | 4.40 | % | 0 | 0 | 1.58 | 0.97 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 6.00 | 3.10 | 3.50 | % | 0 | 0 | 1.35 | 0.92 | 0.05 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 7.00 | 2.30 | 2.65 | % | 0 | 0 | 0.83 | 0.84 | 0.08 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 1.60 | 1.80 | 1.55 | -0.65 | -29.55% | 20 | 27 | 0.81 | 0.73 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 1.00 | 1.20 | 1.15 | -0.15 | -11.54% | 5 | 101 | 0.78 | 0.59 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.60 | 0.75 | 0.70 | +0.04 | +6.07% | 21 | 66 | 0.76 | 0.43 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 0.30 | 0.40 | 0.37 | -0.58 | -61.06% | 18 | 12 | 0.71 | 0.29 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 5 | 461 | 0.71 | 0.18 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.10 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.15 | 1.51 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.06 | 0.05 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | -1.20 | -92.31% | 10 | 97 | 1.12 | 0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 36 | 1.31 | 0.02 | 0.02 | 0.00 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 52 | 1.24 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 57 | 1.95 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 107 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | EST | |||||||
| 2.00 | % | 0 | 0 | EST | |||||||||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | -0.03 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.16 | % | 10 | 0 | 1.02 | -0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 7.00 | 0.20 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.16 | 0.08 | -0.01 | 10/21/2024 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 0.45 | 0.60 | 0.63 | +0.08 | +14.55% | 5 | 9 | 0.86 | -0.27 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.41 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 1.40 | 1.55 | 1.60 | +0.50 | +45.46% | 2 | 1,581 | 0.78 | -0.57 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 2.05 | 2.25 | 2.30 | +0.10 | +4.55% | 7 | 3,172 | 0.73 | -0.71 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 2.90 | 3.10 | 3.00 | +1.45 | +93.55% | 20 | 46 | 0.71 | -0.82 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 3.80 | 4.00 | 3.90 | +2.80 | +254.55% | 20 | 22 | 0.95 | -0.90 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 4.70 | 5.00 | 1.31 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.94 | 0.05 | 0.00 | 8/20/2024 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 5.70 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 36 | 1.06 | -0.97 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 6.60 | 7.00 | % | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 17.00 | 7.60 | 8.10 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 11/29/2024 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 8.60 | 9.00 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 19.00 | 9.60 | 10.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 10.60 | 11.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 21.00 | 11.60 | 12.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 12.60 | 13.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 15.60 | 16.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 20.60 | 21.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |