Options Chain for OWENS & MINOR INC NEW COM (OMI) - $6.45 as of 5/27/2025 3:24:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 5.80 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 2.00 | 4.50 | 4.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 3.00 | 3.50 | 3.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 4.00 | 2.60 | 2.80 | % | 0 | 0 | 1.35 | 0.97 | 0.03 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 5.00 | 1.65 | 1.90 | % | 0 | 0 | 0.74 | 0.87 | 0.11 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 6.00 | 1.00 | 1.10 | % | 0 | 0 | 0.72 | 0.70 | 0.20 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 7.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.47 | 0.23 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.29 | 0.19 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.17 | 0.14 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.09 | 0.09 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 50 | 1.52 | 0.04 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:03 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 | 0.50 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | -0.03 | 0.03 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 5.00 | 0.10 | 0.20 | % | 0 | 0 | 0.78 | -0.13 | 0.11 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 6.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 2 | 5 | 0.71 | -0.30 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 0.85 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.53 | 0.23 | -0.01 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 1.50 | 1.70 | % | 0 | 0 | 0.70 | -0.71 | 0.19 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 9.00 | 2.40 | 2.60 | % | 0 | 0 | 0.71 | -0.83 | 0.14 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 0.90 | -0.91 | 0.09 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 11.00 | 4.20 | 4.50 | % | 0 | 0 | 1.04 | -0.96 | 0.05 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 12.00 | 5.20 | 5.50 | % | 0 | 0 | 1.17 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 13.00 | 6.20 | 6.50 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 14.00 | 7.20 | 7.50 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST |