Options Chain for OMADA HEALTH INC COM (OMDA) - $18.25 as of 6/2/2026 8:12:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 17.40 | 16.00 | % | 6.40 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 5.00 | 12.10 | 15.00 | 13.55 | % | 2.71 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 7.50 | 10.00 | 12.10 | 11.05 | 10.55 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 10.00 | 7.60 | 9.10 | 8.35 | 6.13 | 0.00 | 0.00% | 0.83 | 0 | 12 | 1.93 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 6/2/2026 10:59:08 AM EST |
| 12.50 | 5.70 | 6.40 | 6.05 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 17 | 0.97 | 0.93 | 0.03 | -0.01 | 5/19/2026 | 6/2/2026 10:59:08 AM EST |
| 15.00 | 3.30 | 4.50 | 3.90 | 4.01 | 0.00 | 0.00% | 0.26 | 0 | 131 | 0.85 | 0.80 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 17.50 | 1.60 | 2.55 | 2.08 | 2.29 | 0.00 | 0.00% | 0.12 | 0 | 2,579 | 0.68 | 0.61 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 20.00 | 0.80 | 1.20 | 1.00 | 0.95 | -0.15 | -13.64% | 0.05 | 12 | 10,141 | 0.65 | 0.37 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5,239 | 0.53 | 0.15 | 0.07 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.68 | 0.05 | 0.03 | 0.00 | 5/28/2026 | 6/2/2026 10:59:08 AM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.96 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 12.50 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.10 | 0 | 36 | 2.28 | -0.07 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.66 | -0.39 | -37.15% | 0.04 | 1 | 80 | 0.77 | -0.20 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 17.50 | 0.95 | 1.70 | 1.33 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.67 | -0.39 | 0.09 | -0.02 | 5/28/2026 | 6/2/2026 10:59:08 AM EST |
| 20.00 | 2.20 | 3.60 | 2.90 | % | 0.14 | 0 | 32 | 0.69 | -0.63 | 0.10 | -0.02 | 6/2/2026 10:59:08 AM EST | |||
| 22.50 | 4.00 | 5.20 | 4.60 | % | 0.20 | 0 | 1 | 0.89 | -0.85 | 0.07 | -0.01 | 6/2/2026 10:59:08 AM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | -0.95 | 0.03 | 0.00 | 5/22/2026 | 6/2/2026 10:59:08 AM EST |
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 35.00 | 15.50 | 18.90 | 17.20 | 18.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:59:08 AM EST |