Options Chain for OWENS & MINOR INC NEW COM (OMI) - $8.58 as of 3/28/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.50 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 5.50 | 5.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 3.40 | 4.80 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 3.50 | 3.90 | % | 0 | 0 | 1.25 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 2.70 | 2.95 | % | 0 | 0 | 1.08 | 0.90 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 1.80 | 2.15 | % | 0 | 0 | 0.79 | 0.80 | 0.09 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 1.25 | 1.40 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.67 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.05 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.51 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.40 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.35 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.22 | 0.14 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.14 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.08 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.04 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 1.25 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.10 | 0.20 | % | 0 | 0 | 0.89 | -0.10 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.25 | 0.40 | 0.32 | % | 5 | 0 | 0.83 | -0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 8.00 | 0.55 | 1.70 | 0.65 | +0.14 | +27.46% | 25 | 4 | 1.21 | -0.33 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.05 | 1.30 | % | 0 | 0 | 0.79 | -0.49 | 0.16 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 1.65 | 1.90 | % | 0 | 0 | 0.73 | -0.65 | 0.16 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 2.40 | 2.75 | % | 0 | 0 | 0.62 | -0.78 | 0.14 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 3.40 | 4.70 | % | 0 | 0 | 0.61 | -0.86 | 0.10 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 4.30 | 4.60 | % | 0 | 0 | 0.99 | -0.92 | 0.07 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 5.20 | 6.70 | % | 0 | 0 | 1.11 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 5.70 | 7.20 | % | 0 | 0 | 1.22 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 7.20 | 7.60 | % | 0 | 0 | 1.32 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 8.30 | 9.70 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 9.30 | 9.60 | % | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |