Options Chain for OWENS & MINOR INC NEW COM (OMI) - $6.22 as of 2/21/2025 9:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 5.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 2.00 | 4.10 | 4.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 3.00 | 3.10 | 3.40 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 2.15 | 2.55 | % | 0 | 0 | 1.41 | 0.93 | 0.06 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 1.35 | 1.65 | % | 0 | 0 | 0.79 | 0.80 | 0.13 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.85 | 1.00 | % | 0 | 0 | 0.83 | 0.62 | 0.19 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 7.00 | 0.25 | 0.60 | 0.50 | % | 50 | 0 | 0.91 | 0.43 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 8.00 | 0.20 | 0.35 | 0.25 | -0.10 | -28.58% | 53 | 2 | 0.81 | 0.28 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.17 | 0.12 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.10 | 0.09 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.06 | 0.06 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | -0.07 | 0.06 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.20 | 0.40 | % | 0 | 0 | 0.89 | -0.20 | 0.13 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.60 | 0.75 | 0.62 | % | 10 | 0 | 0.85 | -0.38 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 7.00 | 1.15 | 1.30 | % | 0 | 0 | 0.79 | -0.57 | 0.20 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 8.00 | 1.90 | 2.10 | % | 0 | 0 | 0.80 | -0.72 | 0.17 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 2.75 | 2.95 | % | 0 | 0 | 0.91 | -0.83 | 0.12 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 3.70 | 3.90 | % | 0 | 0 | 0.99 | -0.90 | 0.09 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 4.70 | 4.90 | % | 0 | 0 | 1.12 | -0.94 | 0.06 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 5.60 | 6.00 | % | 0 | 0 | 1.42 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 6.70 | 6.90 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 6.50 | 9.00 | % | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 8.60 | 9.90 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |