Options Chain for OWENS & MINOR INC NEW COM (OMI) - $8.18 as of 5/5/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:46 PM EST |
| 2.00 | 4.90 | 7.30 | 8.16 | 0.00 | 0.00% | 0 | 90 | 3.27 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:46 PM EST |
| 3.00 | 4.90 | 5.30 | 4.05 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 4.00 | 4.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 22 | 1.76 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 3.10 | 3.40 | % | 0 | 0 | 0.86 | 0.94 | 0.04 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 6.00 | 2.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.86 | 0.08 | -0.01 | 3/3/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 1.55 | 2.00 | 1.65 | +0.55 | +50.00% | 15 | 116 | 1.05 | 0.74 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 1.05 | 1.10 | 1.04 | +0.43 | +70.50% | 140 | 264 | 0.86 | 0.58 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 0.60 | 0.65 | 0.61 | +0.26 | +74.29% | 322 | 212 | 0.82 | 0.43 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.35 | 0.40 | 0.25 | +0.05 | +25.00% | 211 | 385 | 0.82 | 0.29 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 0.20 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 267 | 0.83 | 0.19 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 219 | 0.81 | 0.12 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 154 | 1.08 | 0.07 | 0.06 | 0.00 | 3/20/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 37 | 1.84 | 0.05 | 0.04 | 0.00 | 3/7/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 96 | 1.95 | 0.03 | 0.03 | 0.00 | 3/6/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 76 | 2.05 | 0.02 | 0.02 | 0.00 | 1/2/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 217 | 2.24 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 15 | 5.89 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.10 | -0.07 | -41.18% | 1 | 277 | 1.15 | -0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 0.20 | 0.30 | 0.23 | -0.17 | -42.50% | 1 | 504 | 0.98 | -0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 0.45 | 0.55 | 0.47 | -0.42 | -47.20% | 35 | 88 | 0.91 | -0.26 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 0.85 | 0.95 | 0.85 | -0.45 | -34.62% | 2 | 40 | 0.86 | -0.42 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 1.40 | 1.55 | 2.54 | 0.00 | 0.00% | 0 | 107 | 0.85 | -0.57 | 0.16 | -0.01 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 2.15 | 2.45 | 3.45 | 0.00 | 0.00% | 0 | 25 | 0.90 | -0.71 | 0.14 | -0.01 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 2.95 | 3.20 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.81 | 0.11 | -0.01 | 1/31/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 3.90 | 4.10 | 0.98 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.88 | 0.08 | -0.01 | 1/31/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 4.80 | 6.90 | 1.29 | 0.00 | 0.00% | 0 | 5 | 2.85 | -0.93 | 0.06 | 0.00 | 1/17/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 5.70 | 7.50 | % | 0 | 0 | 2.64 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 5.80 | 8.80 | 2.50 | 0.00 | 0.00% | 0 | 0 | 3.03 | -0.97 | 0.03 | 0.00 | 12/5/2024 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 7.70 | 9.60 | % | 0 | 0 | 2.96 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 17.00 | 8.70 | 10.90 | % | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 18.00 | 9.80 | 11.90 | % | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 19.00 | 10.80 | 11.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 11.80 | 13.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 21.00 | 12.80 | 14.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.00 | 13.80 | 15.80 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 16.80 | 17.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 21.80 | 23.80 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |