Options Chain for OWENS & MINOR INC NEW COM (OMI) - $4.63 as of 8/12/2025 1:35:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 4.70 | 4.40 | % | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 2.00 | 3.10 | 3.40 | 3.25 | 2.75 | 0.00 | 0.00% | 1.62 | 0 | 1 | 8.59 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 3.00 | 2.20 | 4.10 | 3.15 | 2.19 | -1.51 | -40.82% | 1.05 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 4.00 | 1.20 | 1.35 | 1.28 | 1.18 | +0.52 | +78.79% | 0.32 | 13 | 28 | 2.74 | 0.95 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.25 | +166.67% | 0.09 | 165 | 133 | 1.98 | 0.62 | 0.44 | -0.05 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.10 | +500.00% | 0.02 | 780 | 535 | 1.97 | 0.21 | 0.36 | -0.04 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,220 | 2.25 | 0.05 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 118 | 1,662 | 2.98 | 0.01 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 9,402 | 3.58 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 1,106 | 4.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.37 | -0.05 | 0.10 | -0.01 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.28 | -0.22 | -44.00% | 0.05 | 956 | 299 | 1.65 | -0.38 | 0.44 | -0.05 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 6.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.43 | -32.34% | 0.15 | 9 | 535 | 1.49 | -0.79 | 0.36 | -0.04 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 7.00 | 1.75 | 1.90 | 1.83 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 1,195 | 2.45 | -0.95 | 0.13 | -0.02 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 8.00 | 2.70 | 2.85 | 2.78 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 255 | 3.22 | -0.99 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 9.00 | 3.70 | 3.90 | 3.80 | 4.30 | -0.73 | -14.52% | 0.42 | 2 | 17 | 3.84 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 10.00 | 4.70 | 4.90 | 4.80 | 6.13 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 11.00 | 5.70 | 5.90 | 5.80 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 12.00 | 6.60 | 7.10 | 6.85 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 13.00 | 7.60 | 8.80 | 8.20 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 14.00 | 8.60 | 10.70 | 9.65 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 15.00 | 9.60 | 11.80 | 10.70 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST |