Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $36.18 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 18.30 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 10.40 | 13.30 | 14.03 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 5.70 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 3.50 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.86 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 2.70 | 2.90 | 2.73 | -0.07 | -2.50% | 1 | 2 | 0.26 | 0.79 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 1.90 | 2.15 | 2.00 | -0.14 | -6.55% | 5 | 121 | 0.24 | 0.69 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 1.25 | 1.40 | 1.45 | -0.29 | -16.67% | 4 | 124 | 0.22 | 0.57 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 0.75 | 0.85 | 0.85 | -0.11 | -11.46% | 14 | 334 | 0.21 | 0.42 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 0.35 | 0.50 | 0.48 | -0.09 | -15.79% | 8 | 200 | 0.19 | 0.28 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 0.15 | 0.25 | 0.21 | -0.08 | -27.59% | 13 | 271 | 0.19 | 0.16 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 5 | 990 | 0.19 | 0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 504 | 0.23 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 600 | 0.26 | 0.02 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.45 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 228 | 0.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 348 | 0.41 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.20 | 0.35 | 0.29 | +0.04 | +16.00% | 17 | 2,574 | 0.26 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 0.35 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 260 | 0.25 | -0.21 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 14 | 150 | 0.23 | -0.31 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 0.90 | 1.00 | 1.05 | +0.15 | +16.67% | 105 | 1,962 | 0.22 | -0.43 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 1.35 | 1.50 | 1.50 | +0.15 | +11.12% | 65 | 416 | 0.20 | -0.58 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 2.00 | 2.10 | 2.10 | +0.45 | +27.28% | 1 | 243 | 0.19 | -0.72 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 2.80 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 28 | 0.18 | -0.84 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 3.70 | 3.90 | 2.47 | 0.00 | 0.00% | 0 | 66 | 0.26 | -0.92 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 3.80 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.96 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 4.90 | 7.60 | 4.81 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 6.10 | 8.50 | 5.81 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 6.90 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 7.90 | 10.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 8.80 | 10.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 9.80 | 12.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 10.80 | 13.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 11.80 | 14.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 12.80 | 15.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |