Options Chain for OWENS & MINOR INC NEW COM (OMI) - $4.63 as of 8/12/2025 12:20:27 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 | 4.40 | 4.25 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 2.00 | 3.20 | 3.40 | 3.30 | 2.75 | 0.00 | 0.00% | 1.65 | 0 | 1 | 8.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 3.00 | 2.10 | 2.35 | 2.23 | 2.19 | -1.51 | -40.82% | 0.74 | 1 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 4.00 | 1.20 | 1.35 | 1.28 | 1.04 | +0.38 | +57.58% | 0.32 | 12 | 28 | 2.86 | 0.95 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.41 | +0.26 | +173.34% | 0.09 | 107 | 133 | 1.54 | 0.57 | 0.55 | -0.05 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.10 | +500.00% | 0.02 | 550 | 535 | 1.94 | 0.15 | 0.31 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,220 | 3.72 | 0.02 | 0.06 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 1,662 | 3.15 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 9,402 | 3.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,106 | 4.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM 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 10:59:00 AM 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 10:59:00 AM 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 10:59:00 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM 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 10:59:00 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.12 | -0.05 | 0.13 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.25 | -0.25 | -50.00% | 0.04 | 3 | 299 | 1.51 | -0.43 | 0.55 | -0.05 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.43 | -32.34% | 0.14 | 9 | 535 | 2.49 | -0.85 | 0.31 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 7.00 | 1.70 | 1.85 | 1.78 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 1,195 | 3.21 | -0.98 | 0.06 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 8.00 | 2.70 | 2.85 | 2.78 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 255 | 3.52 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 9.00 | 3.70 | 3.90 | 3.80 | 4.30 | -0.73 | -14.52% | 0.42 | 2 | 17 | 4.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 10.00 | 4.50 | 5.80 | 5.15 | 6.13 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 11.00 | 5.60 | 7.10 | 6.35 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 12.00 | 6.60 | 7.70 | 7.15 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 13.00 | 7.60 | 9.90 | 8.75 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 14.00 | 8.60 | 10.80 | 9.70 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 15.00 | 9.60 | 9.90 | 9.75 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |