Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $47.00 as of 8/20/2026 8:55:20 AM 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 | 16.10 | 17.80 | 16.95 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 35.00 | 11.00 | 13.10 | 12.05 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 36.00 | 10.00 | 11.90 | 10.95 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 37.00 | 9.10 | 10.90 | 10.00 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 38.00 | 8.00 | 10.30 | 9.15 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/20/2026 4:00:00 PM EST |
| 39.00 | 7.20 | 9.10 | 8.15 | % | 0.21 | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 8/20/2026 4:00:00 PM EST | |||
| 40.00 | 6.40 | 7.90 | 7.15 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 7/31/2026 | 8/20/2026 4:00:00 PM EST |
| 41.00 | 5.40 | 6.90 | 6.15 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | 0.95 | 0.03 | -0.02 | 7/31/2026 | 8/20/2026 4:00:00 PM EST |
| 42.00 | 4.80 | 5.80 | 5.30 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | 0.93 | 0.04 | -0.02 | 7/31/2026 | 8/20/2026 4:00:00 PM EST |
| 43.00 | 3.80 | 4.70 | 4.25 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | 0.87 | 0.05 | -0.02 | 7/31/2026 | 8/20/2026 4:00:00 PM EST |
| 44.00 | 2.90 | 3.90 | 3.40 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.39 | 0.82 | 0.07 | -0.03 | 8/14/2026 | 8/20/2026 4:00:00 PM EST |
| 45.00 | 2.10 | 2.85 | 2.48 | 2.72 | +0.63 | +30.15% | 0.06 | 2 | 3 | 0.31 | 0.75 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 46.00 | 1.60 | 2.05 | 1.83 | 1.89 | +0.22 | +13.18% | 0.04 | 1 | 64 | 0.23 | 0.66 | 0.12 | -0.03 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 47.00 | 0.85 | 1.35 | 1.10 | 0.80 | -0.26 | -24.53% | 0.02 | 1 | 190 | 0.20 | 0.53 | 0.14 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 48.00 | 0.60 | 0.85 | 0.73 | 0.65 | +0.05 | +8.34% | 0.02 | 2 | 243 | 0.21 | 0.38 | 0.14 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 49.00 | 0.10 | 0.65 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.19 | 0.26 | 0.12 | -0.02 | 8/19/2026 | 8/20/2026 4:00:00 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 17 | 1,960 | 0.18 | 0.18 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 726 | 0.33 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/20/2026 4:00:00 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/20/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/20/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.55 | -0.02 | 0.01 | -0.01 | 8/12/2026 | 8/20/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 63 | 0.31 | -0.05 | 0.03 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | -0.07 | 0.04 | -0.02 | 8/14/2026 | 8/20/2026 4:00:00 PM EST |
| 43.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.27 | -0.13 | 0.05 | -0.02 | 8/17/2026 | 8/20/2026 4:00:00 PM EST |
| 44.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 7 | 121 | 0.24 | -0.18 | 0.07 | -0.03 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.09 | +21.96% | 0.01 | 4,385 | 189 | 0.25 | -0.25 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 46.00 | 0.50 | 1.00 | 0.75 | 0.60 | -0.08 | -11.77% | 0.02 | 13 | 173 | 0.23 | -0.34 | 0.12 | -0.03 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 47.00 | 1.05 | 1.25 | 1.15 | 1.25 | 0.00 | 0.00% | 0.02 | 3 | 186 | 0.22 | -0.47 | 0.14 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 48.00 | 1.35 | 1.85 | 1.60 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.19 | -0.62 | 0.14 | -0.02 | 8/11/2026 | 8/20/2026 4:00:00 PM EST |
| 49.00 | 1.80 | 2.60 | 2.20 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.26 | -0.74 | 0.12 | -0.02 | 8/11/2026 | 8/20/2026 4:00:00 PM EST |
| 50.00 | 3.00 | 3.50 | 3.25 | 3.00 | +0.13 | +4.53% | 0.07 | 1 | 15 | 0.29 | -0.82 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 55.00 | 7.20 | 9.10 | 8.15 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 60.00 | 12.20 | 14.10 | 13.15 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 65.00 | 17.20 | 19.10 | 18.15 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST |