Options Chain for OWENS & MINOR INC NEW COM (OMI) - $7.34 as of 6/20/2025 9:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 2.00 | 5.20 | 5.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 3.00 | 4.10 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 4.00 | 3.20 | 3.60 | % | 0 | 0 | 1.17 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 2.25 | 2.95 | % | 0 | 0 | 1.16 | 0.91 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 6.00 | 1.50 | 1.95 | % | 0 | 0 | 1.40 | 0.80 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 7.00 | 0.65 | 1.40 | % | 0 | 0 | 0.64 | 0.66 | 0.14 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 8.00 | 0.65 | 0.85 | 0.75 | % | 2 | 0 | 0.82 | 0.51 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 9.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 87 | 6 | 0.84 | 0.37 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 10.00 | 0.30 | 0.40 | % | 0 | 0 | 0.88 | 0.26 | 0.13 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 0.10 | 0.35 | % | 0 | 0 | 0.86 | 0.18 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.12 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | 0.08 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 2.19 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:58 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 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | -0.09 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 6.00 | 0.20 | 0.60 | % | 0 | 0 | 0.95 | -0.20 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 7.00 | 0.60 | 1.10 | % | 0 | 0 | 1.00 | -0.34 | 0.14 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 8.00 | 1.30 | 1.55 | % | 0 | 0 | 1.10 | -0.49 | 0.16 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 9.00 | 1.80 | 2.20 | % | 0 | 0 | 1.30 | -0.63 | 0.15 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 10.00 | 2.60 | 3.00 | % | 0 | 0 | 1.15 | -0.74 | 0.13 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 3.50 | 4.90 | % | 0 | 0 | 1.22 | -0.82 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 4.60 | 4.90 | % | 0 | 0 | 1.38 | -0.88 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 5.40 | 6.90 | % | 0 | 0 | 1.52 | -0.92 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 6.50 | 7.90 | % | 0 | 0 | 1.51 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 7.40 | 8.70 | % | 0 | 0 | 1.76 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST |