Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $35.70 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 7.60 | 9.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 29.00 | 6.40 | 8.60 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 5.50 | 7.30 | % | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 31.00 | 4.90 | 5.70 | % | 0 | 0 | 0.48 | 0.93 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 32.00 | 3.80 | 5.00 | % | 0 | 0 | 0.49 | 0.88 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 2.95 | 3.80 | % | 0 | 0 | 0.37 | 0.83 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 34.00 | 2.20 | 2.75 | % | 0 | 0 | 0.23 | 0.75 | 0.10 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 1.60 | 2.20 | % | 0 | 0 | 0.25 | 0.64 | 0.12 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 0.95 | 1.25 | 0.95 | % | 4 | 0 | 0.20 | 0.52 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 37.00 | 0.60 | 0.80 | 0.80 | -0.10 | -11.12% | 4 | 2 | 0.20 | 0.38 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 38.00 | 0.30 | 0.60 | 0.45 | % | 1 | 0 | 0.21 | 0.25 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 39.00 | 0.15 | 0.30 | 0.20 | % | 2 | 0 | 0.20 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 40.00 | 0.05 | 0.15 | % | 0 | 0 | 0.19 | 0.09 | 0.06 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.05 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.55 | % | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | -0.04 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 31.00 | 0.10 | 0.20 | 0.12 | % | 2 | 0 | 0.28 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 32.00 | 0.15 | 0.25 | % | 0 | 0 | 0.26 | -0.12 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.25 | 0.40 | 0.32 | % | 4 | 0 | 0.24 | -0.17 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 34.00 | 0.40 | 0.60 | 0.50 | % | 9 | 0 | 0.23 | -0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 35.00 | 0.55 | 0.95 | 0.90 | % | 6 | 0 | 0.21 | -0.36 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 36.00 | 1.00 | 1.45 | 1.23 | % | 1 | 0 | 0.22 | -0.48 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 37.00 | 1.45 | 2.20 | % | 0 | 0 | 0.21 | -0.62 | 0.14 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 1.90 | 2.85 | % | 0 | 0 | 0.28 | -0.75 | 0.12 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 2.80 | 4.00 | % | 0 | 0 | 0.37 | -0.84 | 0.09 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 2.45 | 4.70 | % | 0 | 0 | 0.35 | -0.91 | 0.06 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 41.00 | 4.70 | 6.80 | % | 0 | 0 | 0.64 | -0.95 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 42.00 | 5.70 | 7.00 | % | 0 | 0 | 0.52 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 6.70 | 8.90 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 44.00 | 7.70 | 10.00 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |