Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $51.40 as of 7/27/2026 8:38:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.50 | 22.60 | 21.55 | % | 0.72 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 15.50 | 17.50 | 16.50 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 36.00 | 14.50 | 16.50 | 15.50 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 37.00 | 13.50 | 15.50 | 14.50 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 38.00 | 12.50 | 14.50 | 13.50 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:53 PM EST |
| 39.00 | 11.50 | 13.50 | 12.50 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 10.50 | 12.50 | 11.50 | % | 0.29 | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 41.00 | 9.50 | 11.50 | 10.50 | 9.24 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.71 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 42.00 | 8.50 | 10.70 | 9.60 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:53 PM EST |
| 43.00 | 7.50 | 9.70 | 8.60 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.64 | 0.98 | 0.02 | 0.00 | 6/18/2026 | 7/27/2026 3:59:53 PM EST |
| 44.00 | 7.10 | 8.30 | 7.70 | 2.32 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.52 | 0.95 | 0.03 | 0.00 | 6/9/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 5.90 | 7.20 | 6.55 | 6.54 | +1.98 | +43.43% | 0.15 | 6 | 37 | 0.45 | 0.91 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 46.00 | 4.80 | 6.30 | 5.55 | 5.69 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.42 | 0.87 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 47.00 | 4.50 | 5.10 | 4.80 | 4.83 | -0.37 | -7.12% | 0.10 | 8 | 72 | 0.29 | 0.82 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 48.00 | 3.70 | 4.40 | 4.05 | 3.99 | -0.31 | -7.21% | 0.08 | 4 | 170 | 0.29 | 0.75 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 49.00 | 2.85 | 3.50 | 3.18 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 297 | 0.26 | 0.68 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 2.50 | 2.60 | 2.55 | 2.60 | -0.28 | -9.73% | 0.05 | 315 | 2,196 | 0.26 | 0.61 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.14 | -20.00% | 0.01 | 9 | 744 | 0.23 | 0.21 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:53 PM EST |
| 43.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.33 | -0.02 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 44.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.30 | -0.05 | 0.03 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.27 | -0.09 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 46.00 | 0.30 | 0.45 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.26 | -0.13 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 47.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.27 | -0.18 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 48.00 | 0.65 | 1.20 | 0.93 | 0.86 | +0.01 | +1.18% | 0.02 | 1 | 128 | 0.28 | -0.25 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 49.00 | 1.00 | 1.60 | 1.30 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.28 | -0.32 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 1.30 | 1.60 | 1.45 | 1.50 | -0.05 | -3.23% | 0.03 | 3 | 5 | 0.25 | -0.39 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 3.90 | 5.00 | 4.45 | % | 0.08 | 0 | 0 | 0.32 | -0.79 | 0.06 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 7.90 | 10.50 | 9.20 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 12.90 | 15.60 | 14.25 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |