Options Chain for OMADA HEALTH INC COM (OMDA) - $13.05 as of 3/26/2026 7:26:17 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 | 9.60 | 12.40 | 11.00 | % | 4.40 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 7.10 | 10.30 | 8.70 | % | 1.74 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 7.50 | 3.80 | 7.90 | 5.85 | % | 0.78 | 0 | 0 | 3.23 | 0.97 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 10.00 | 2.70 | 5.00 | 3.85 | % | 0.39 | 0 | 0 | 1.91 | 0.85 | 0.06 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 12.50 | 1.20 | 2.60 | 1.90 | % | 0.15 | 0 | 0 | 0.82 | 0.62 | 0.09 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 15.00 | 0.65 | 1.30 | 0.98 | 0.80 | -0.35 | -30.44% | 0.07 | 105 | 20 | 0.84 | 0.39 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.14 | 0.21 | 0.07 | -0.01 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.11 | 0.05 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.05 | 0.03 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 | 4.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.74 | -0.03 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.30 | -0.15 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 12.50 | 0.55 | 1.65 | 1.10 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.75 | -0.38 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 15.00 | 2.00 | 3.80 | 2.90 | % | 0.19 | 0 | 0 | 0.87 | -0.61 | 0.10 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 17.50 | 3.90 | 6.10 | 5.00 | % | 0.29 | 0 | 0 | 1.60 | -0.79 | 0.07 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 20.00 | 6.30 | 8.40 | 7.35 | % | 0.37 | 0 | 0 | 1.76 | -0.89 | 0.05 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 22.50 | 8.60 | 10.80 | 9.70 | % | 0.43 | 0 | 0 | 1.91 | -0.95 | 0.03 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 11.00 | 13.60 | 12.30 | % | 0.49 | 0 | 0 | 2.25 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 16.00 | 18.60 | 17.30 | % | 0.58 | 0 | 0 | 2.55 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |