Options Chain for OMADA HEALTH INC COM (OMDA) - $14.53 as of 3/13/2026 8:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 13.40 | 11.85 | % | 4.74 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 5.00 | 8.30 | 11.60 | 9.95 | % | 1.99 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 7.50 | 6.00 | 9.30 | 7.65 | % | 1.02 | 0 | 0 | 2.31 | 0.93 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 10.00 | 4.20 | 7.40 | 5.80 | 5.90 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.88 | 0.81 | 0.04 | -0.01 | 12/16/2025 | 3/13/2026 3:59:39 PM EST |
| 12.50 | 2.60 | 4.00 | 3.30 | 2.58 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.75 | 0.69 | 0.05 | -0.01 | 3/3/2026 | 3/13/2026 3:59:39 PM EST |
| 15.00 | 2.20 | 2.45 | 2.33 | 2.25 | +0.25 | +12.50% | 0.16 | 8 | 286 | 0.80 | 0.55 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 17.50 | 1.25 | 1.80 | 1.53 | 1.44 | -0.11 | -7.10% | 0.09 | 3 | 177 | 0.78 | 0.42 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 20.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.18 | +25.00% | 0.05 | 20 | 10,005 | 0.78 | 0.31 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 22.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.45 | -42.86% | 0.03 | 6,432 | 7 | 0.76 | 0.24 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 25.00 | 0.30 | 0.90 | 0.60 | 0.40 | +0.10 | +33.34% | 0.02 | 5 | 27 | 0.84 | 0.18 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | 0.09 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.39 | 0.05 | 0.01 | 0.00 | 2/3/2026 | 3/13/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/13/2026 3:59:39 PM EST |
| 7.50 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.18 | -0.07 | 0.02 | 0.00 | 1/5/2026 | 3/13/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.41 | -0.19 | 0.04 | -0.01 | 2/25/2026 | 3/13/2026 3:59:39 PM EST |
| 12.50 | 1.15 | 3.30 | 2.23 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.98 | -0.31 | 0.05 | -0.01 | 2/25/2026 | 3/13/2026 3:59:39 PM EST |
| 15.00 | 2.10 | 3.90 | 3.00 | 2.78 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.77 | -0.45 | 0.05 | -0.01 | 3/9/2026 | 3/13/2026 3:59:39 PM EST |
| 17.50 | 3.80 | 5.40 | 4.60 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 57 | 0.72 | -0.58 | 0.06 | -0.01 | 2/2/2026 | 3/13/2026 3:59:39 PM EST |
| 20.00 | 5.70 | 7.50 | 6.60 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.03 | -0.69 | 0.05 | -0.01 | 2/4/2026 | 3/13/2026 3:59:39 PM EST |
| 22.50 | 7.80 | 9.80 | 8.80 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.11 | -0.76 | 0.04 | -0.01 | 12/31/2025 | 3/13/2026 3:59:39 PM EST |
| 25.00 | 9.90 | 12.70 | 11.30 | % | 0.45 | 0 | 0 | 1.36 | -0.82 | 0.04 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 30.00 | 14.70 | 17.50 | 16.10 | % | 0.54 | 0 | 0 | 1.49 | -0.91 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 35.00 | 19.70 | 22.80 | 21.25 | 21.70 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.75 | -0.95 | 0.01 | 0.00 | 2/3/2026 | 3/13/2026 3:59:39 PM EST |