Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $38.08 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.60 | 8.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 7.00 | 7.40 | % | 0 | 0 | 0.54 | 0.99 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 5.70 | 7.50 | % | 0 | 0 | 0.68 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 4.80 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.91 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 4.30 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.86 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 3.40 | 3.60 | 3.06 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.80 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 2.60 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.71 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 1.90 | 2.05 | 1.83 | +0.18 | +10.91% | 2 | 9 | 0.28 | 0.61 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 1.30 | 1.40 | 1.05 | -0.09 | -7.90% | 1 | 13 | 0.26 | 0.50 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.80 | 0.90 | 0.70 | +0.03 | +4.48% | 45 | 37 | 0.24 | 0.38 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.45 | 0.55 | 0.38 | -0.07 | -15.56% | 4 | 73 | 0.23 | 0.26 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.17 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 0.10 | 0.20 | % | 0 | 0 | 0.22 | 0.10 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.06 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.55 | % | 0 | 0 | 0.43 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.01 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.09 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.40 | 0.40 | +0.02 | +5.27% | 3 | 24 | 0.30 | -0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.45 | 0.60 | 0.55 | +0.01 | +1.86% | 1 | 119 | 0.29 | -0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 115 | 0.27 | -0.29 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 1.05 | 1.15 | 1.23 | +0.21 | +20.59% | 26 | 76 | 0.27 | -0.39 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 1.50 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.50 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 2.05 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.62 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 2.70 | 2.90 | % | 0 | 0 | 0.25 | -0.74 | 0.10 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 41.00 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.83 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 3.90 | 4.90 | % | 0 | 0 | 0.22 | -0.90 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 4.80 | 5.80 | % | 0 | 0 | 0.20 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 5.80 | 7.20 | % | 0 | 0 | 0.27 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 6.80 | 8.20 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 8.10 | 8.90 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |