Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $45.75 as of 4/24/2026 5:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 27.50 | 26.50 | % | 1.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 20.60 | 22.60 | 21.60 | % | 0.86 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 15.60 | 17.60 | 16.60 | % | 0.55 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 32.00 | 13.60 | 15.60 | 14.60 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 33.00 | 12.60 | 14.60 | 13.60 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 34.00 | 11.60 | 13.60 | 12.60 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 10.50 | 12.60 | 11.55 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 36.00 | 9.50 | 11.60 | 10.55 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 37.00 | 8.50 | 10.60 | 9.55 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 38.00 | 7.40 | 9.60 | 8.50 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:47 PM EST |
| 39.00 | 6.70 | 8.00 | 7.35 | % | 0.19 | 0 | 1 | 0.49 | 1.00 | 0.02 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 40.00 | 5.70 | 7.30 | 6.50 | % | 0.16 | 0 | 81 | 0.51 | 0.96 | 0.04 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 41.00 | 4.90 | 6.10 | 5.50 | % | 0.13 | 0 | 64 | 0.42 | 0.91 | 0.05 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 42.00 | 4.00 | 5.20 | 4.60 | 4.50 | +0.70 | +18.43% | 0.11 | 4 | 169 | 0.39 | 0.86 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 43.00 | 3.00 | 4.20 | 3.60 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.33 | 0.79 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 44.00 | 2.80 | 3.10 | 2.95 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.23 | 0.72 | 0.08 | -0.01 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 45.00 | 2.05 | 2.40 | 2.23 | 2.31 | -0.24 | -9.42% | 0.05 | 7 | 399 | 0.22 | 0.63 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 46.00 | 1.50 | 1.80 | 1.65 | 1.75 | +0.70 | +66.67% | 0.04 | 2 | 129 | 0.22 | 0.53 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 47.00 | 0.95 | 1.35 | 1.15 | 1.23 | +0.08 | +6.96% | 0.02 | 4 | 231 | 0.21 | 0.43 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 48.00 | 0.60 | 0.95 | 0.78 | 0.77 | -0.08 | -9.42% | 0.02 | 2 | 1,017 | 0.21 | 0.33 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 49.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 225 | 0.21 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 568 | 0.20 | 0.17 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.40 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 4/24/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 240 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 39.00 | 0.10 | 0.60 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.35 | 0.00 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.33 | -0.04 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 41.00 | 0.20 | 0.45 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.27 | -0.09 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 42.00 | 0.30 | 0.60 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.26 | -0.14 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 43.00 | 0.45 | 0.80 | 0.63 | 0.61 | -0.24 | -28.24% | 0.01 | 11 | 80 | 0.25 | -0.21 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 44.00 | 0.70 | 1.05 | 0.88 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.25 | -0.28 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 45.00 | 1.00 | 1.35 | 1.18 | 1.20 | +0.18 | +17.65% | 0.03 | 5 | 114 | 0.24 | -0.37 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 46.00 | 1.40 | 1.80 | 1.60 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.23 | -0.47 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 47.00 | 1.95 | 2.35 | 2.15 | 2.15 | -0.03 | -1.38% | 0.05 | 5 | 25 | 0.23 | -0.57 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 48.00 | 2.65 | 3.00 | 2.83 | % | 0.06 | 0 | 5 | 0.24 | -0.67 | 0.10 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 49.00 | 3.10 | 3.80 | 3.45 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | -0.76 | 0.08 | -0.01 | 3/31/2026 | 4/24/2026 3:59:47 PM EST |
| 50.00 | 3.90 | 5.10 | 4.50 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.07 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 55.00 | 8.00 | 10.40 | 9.20 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 60.00 | 12.90 | 15.40 | 14.15 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |