Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $36.95 as of 6/20/2025 9:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.10 | 10.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 6.00 | 9.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 31.00 | 5.30 | 8.10 | % | 0 | 0 | 0.93 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 32.00 | 4.40 | 7.10 | % | 0 | 0 | 0.85 | 1.00 | 0.03 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 3.40 | 5.60 | % | 0 | 0 | 0.78 | 0.94 | 0.09 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 3.30 | 3.70 | % | 0 | 0 | 0.36 | 0.91 | 0.13 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 2.50 | 2.70 | % | 0 | 0 | 0.33 | 0.78 | 0.15 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 36.00 | 1.80 | 2.20 | % | 0 | 0 | 0.30 | 0.63 | 0.16 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 1.15 | 1.30 | % | 0 | 0 | 0.25 | 0.47 | 0.16 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 38.00 | 0.70 | 0.80 | 0.65 | % | 23 | 0 | 0.26 | 0.31 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 39.00 | 0.35 | 0.50 | 0.45 | -0.11 | -19.65% | 1 | 4 | 0.35 | 0.19 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.28 | 0.10 | 0.07 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.32 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.31 | 0.00 | 0.03 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 0.30 | 1.40 | % | 0 | 0 | 0.27 | -0.06 | 0.09 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 0.25 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.09 | 0.13 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 35.00 | 0.70 | 0.80 | 0.70 | % | 6 | 0 | 0.31 | -0.22 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 36.00 | 0.95 | 1.40 | 1.06 | % | 6 | 0 | 0.39 | -0.37 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 37.00 | 1.40 | 1.60 | 1.70 | % | 28 | 0 | 0.21 | -0.53 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 38.00 | 1.80 | 2.35 | % | 0 | 0 | 0.20 | -0.69 | 0.14 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 39.00 | 2.40 | 3.30 | % | 0 | 0 | 0.18 | -0.81 | 0.10 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 2.90 | 4.00 | % | 0 | 0 | 0.22 | -0.90 | 0.07 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 41.00 | 3.80 | 6.70 | % | 0 | 0 | 0.67 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 42.00 | 4.50 | 7.60 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 43.00 | 5.50 | 8.30 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 44.00 | 6.50 | 9.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 7.50 | 10.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |