Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $45.72 as of 4/10/2026 6:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 8.80 | 10.10 | 9.45 | % | 0.26 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 38.00 | 7.80 | 9.00 | 8.40 | % | 0.22 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 39.00 | 6.80 | 7.80 | 7.30 | % | 0.19 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 40.00 | 5.80 | 6.90 | 6.35 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:52 PM EST |
| 41.00 | 4.80 | 6.00 | 5.40 | % | 0.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 42.00 | 3.80 | 5.00 | 4.40 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:52 PM EST |
| 43.00 | 2.80 | 4.00 | 3.40 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 44.00 | 1.90 | 3.00 | 2.45 | 2.22 | +0.94 | +73.44% | 0.06 | 2 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 45.00 | 1.05 | 2.05 | 1.55 | 1.27 | +0.94 | +284.85% | 0.03 | 2 | 96 | 0.78 | 0.94 | 0.13 | -0.02 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 46.00 | 0.55 | 1.20 | 0.88 | 0.61 | +0.51 | +510.00% | 0.02 | 7 | 91 | 0.63 | 0.73 | 0.33 | -0.08 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 47.00 | 0.10 | 0.35 | 0.23 | 0.12 | +0.04 | +50.00% | 0.00 | 8 | 162 | 0.28 | 0.35 | 0.39 | -0.08 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 71 | 0.31 | 0.08 | 0.15 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.84 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 118 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 2,797 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.37 | -74.00% | 0.00 | 1 | 84 | 0.55 | -0.06 | 0.13 | -0.02 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.70 | -75.27% | 0.00 | 2 | 70 | 0.44 | -0.27 | 0.33 | -0.08 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 47.00 | 0.30 | 0.95 | 0.63 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | -0.65 | 0.39 | -0.08 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 48.00 | 1.05 | 2.25 | 1.65 | % | 0.03 | 0 | 23 | 1.03 | -0.92 | 0.15 | -0.03 | 4/15/2026 3:59:52 PM EST | |||
| 49.00 | 2.05 | 3.20 | 2.63 | % | 0.05 | 0 | 10 | 1.23 | -0.99 | 0.02 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 50.00 | 3.10 | 4.30 | 3.70 | % | 0.07 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 55.00 | 8.10 | 9.20 | 8.65 | % | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 60.00 | 13.00 | 14.20 | 13.60 | % | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 65.00 | 18.10 | 19.30 | 18.70 | % | 0.29 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 70.00 | 23.10 | 24.30 | 23.70 | % | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST |