Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $48.11 as of 6/29/2026 8:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 24.10 | 23.20 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 30.00 | 17.30 | 19.20 | 18.25 | % | 0.61 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 35.00 | 12.30 | 14.10 | 13.20 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 36.00 | 11.30 | 13.20 | 12.25 | % | 0.34 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 37.00 | 10.00 | 12.20 | 11.10 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 38.00 | 9.10 | 11.10 | 10.10 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 39.00 | 8.90 | 9.40 | 9.15 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:49 PM EST |
| 40.00 | 7.30 | 9.20 | 8.25 | % | 0.21 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 41.00 | 6.40 | 7.60 | 7.00 | % | 0.17 | 0 | 0 | 0.47 | 0.94 | 0.04 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 42.00 | 5.50 | 6.60 | 6.05 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.92 | 0.05 | 0.00 | 5/28/2026 | 6/29/2026 3:59:49 PM EST |
| 43.00 | 4.60 | 5.70 | 5.15 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.39 | 0.87 | 0.05 | -0.01 | 6/24/2026 | 6/29/2026 3:59:49 PM EST |
| 44.00 | 3.80 | 5.30 | 4.55 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.45 | 0.83 | 0.07 | -0.01 | 6/17/2026 | 6/29/2026 3:59:49 PM EST |
| 45.00 | 3.00 | 3.90 | 3.45 | 3.26 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.33 | 0.76 | 0.08 | -0.01 | 6/24/2026 | 6/29/2026 3:59:49 PM EST |
| 46.00 | 2.65 | 3.00 | 2.83 | 2.80 | -0.18 | -6.04% | 0.06 | 7 | 585 | 0.26 | 0.68 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 47.00 | 1.75 | 2.40 | 2.08 | 2.18 | +1.03 | +89.57% | 0.04 | 2 | 55 | 0.23 | 0.59 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 48.00 | 1.45 | 1.85 | 1.65 | 1.54 | +0.24 | +18.47% | 0.03 | 3 | 170 | 0.25 | 0.49 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 49.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.18 | -15.26% | 0.02 | 5 | 325 | 0.22 | 0.40 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 50.00 | 0.60 | 0.95 | 0.78 | 0.67 | -0.13 | -16.25% | 0.02 | 22 | 779 | 0.22 | 0.31 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 54 | 0.30 | 0.05 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/29/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:49 PM EST |
| 41.00 | 0.05 | 0.55 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.06 | 0.04 | 0.00 | 6/26/2026 | 6/29/2026 3:59:49 PM EST |
| 42.00 | 0.15 | 0.65 | 0.40 | 0.43 | +0.15 | +53.58% | 0.01 | 10 | 1,744 | 0.31 | -0.08 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 43.00 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.27 | -0.13 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:49 PM EST |
| 44.00 | 0.25 | 0.90 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.26 | -0.17 | 0.07 | -0.01 | 6/25/2026 | 6/29/2026 3:59:49 PM EST |
| 45.00 | 0.60 | 0.95 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.26 | -0.24 | 0.08 | -0.01 | 6/26/2026 | 6/29/2026 3:59:49 PM EST |
| 46.00 | 0.50 | 1.20 | 0.85 | 1.15 | +0.09 | +8.50% | 0.02 | 1 | 69 | 0.21 | -0.32 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 47.00 | 1.10 | 1.75 | 1.43 | 1.58 | +0.28 | +21.54% | 0.03 | 11 | 9 | 0.24 | -0.41 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 48.00 | 1.55 | 2.35 | 1.95 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.24 | -0.51 | 0.10 | -0.01 | 6/10/2026 | 6/29/2026 3:59:49 PM EST |
| 49.00 | 2.15 | 3.20 | 2.68 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.60 | 0.10 | -0.01 | 6/23/2026 | 6/29/2026 3:59:49 PM EST |
| 50.00 | 2.80 | 3.90 | 3.35 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.09 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 55.00 | 7.20 | 8.60 | 7.90 | % | 0.14 | 0 | 0 | 0.50 | -0.95 | 0.03 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 60.00 | 11.70 | 13.80 | 12.75 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 65.00 | 16.50 | 19.00 | 17.75 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST |