Options Chain for OMADA HEALTH INC COM (OMDA) - $12.94 as of 2/27/2026 6:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 11.00 | 9.75 | % | 3.90 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 5.00 | 6.10 | 8.40 | 7.25 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 7.50 | 3.60 | 6.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.23 | 0.96 | 0.02 | -0.01 | 2/17/2026 | 2/27/2026 4:00:10 PM EST |
| 10.00 | 2.50 | 3.60 | 3.05 | 2.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.95 | 0.81 | 0.08 | -0.01 | 2/26/2026 | 2/27/2026 4:00:10 PM EST |
| 12.50 | 0.75 | 2.10 | 1.43 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.82 | 0.55 | 0.12 | -0.02 | 2/20/2026 | 2/27/2026 4:00:10 PM EST |
| 15.00 | 0.50 | 0.90 | 0.70 | 0.60 | +0.02 | +3.45% | 0.05 | 10 | 291 | 0.85 | 0.29 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.19 | 0.13 | 0.06 | -0.01 | 2/4/2026 | 2/27/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.42 | 0.06 | 0.03 | 0.00 | 2/18/2026 | 2/27/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.02 | 0.01 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.96 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/27/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 60 | 1.76 | -0.04 | 0.02 | -0.01 | 2/9/2026 | 2/27/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 150 | 1.32 | -0.19 | 0.08 | -0.01 | 2/10/2026 | 2/27/2026 4:00:10 PM EST |
| 12.50 | 0.85 | 1.80 | 1.33 | 1.47 | -0.40 | -21.39% | 0.11 | 1 | 26 | 0.71 | -0.45 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 4:00:10 PM EST |
| 15.00 | 2.50 | 4.00 | 3.25 | 1.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | -0.71 | 0.10 | -0.01 | 1/20/2026 | 2/27/2026 4:00:10 PM EST |
| 17.50 | 4.60 | 5.90 | 5.25 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.19 | -0.87 | 0.06 | -0.01 | 1/13/2026 | 2/27/2026 4:00:10 PM EST |
| 20.00 | 6.80 | 8.50 | 7.65 | 8.54 | 0.00 | 0.00% | 0.38 | 0 | 33 | 1.50 | -0.94 | 0.03 | 0.00 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 22.50 | 9.20 | 11.00 | 10.10 | 11.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.70 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 4:00:10 PM EST |
| 25.00 | 11.50 | 14.00 | 12.75 | 4.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 2/27/2026 4:00:10 PM EST |
| 30.00 | 16.50 | 19.60 | 18.05 | % | 0.60 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST | |||
| 35.00 | 21.50 | 24.90 | 23.20 | % | 0.66 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:10 PM EST |