Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $38.24 as of 7/29/2025 2:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 21.00 | 19.20 | 19.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:05 PM EST |
| 25.00 | 13.20 | 14.80 | 14.00 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 29.00 | 9.40 | 11.50 | 10.45 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 30.00 | 8.80 | 10.70 | 9.75 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 31.00 | 7.10 | 9.40 | 8.25 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 32.00 | 6.80 | 7.90 | 7.35 | 6.94 | +1.01 | +17.04% | 0.23 | 1 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 33.00 | 6.00 | 6.40 | 6.20 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:59:05 PM EST |
| 34.00 | 5.10 | 5.30 | 5.20 | 4.92 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.34 | 0.99 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 35.00 | 4.10 | 4.30 | 4.20 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.29 | 0.93 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 36.00 | 3.20 | 3.40 | 3.30 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.27 | 0.84 | 0.10 | 0.00 | 7/16/2025 | 7/29/2025 2:59:05 PM EST |
| 37.00 | 2.35 | 2.45 | 2.40 | 2.30 | -0.07 | -2.96% | 0.06 | 2 | 111 | 0.23 | 0.74 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 38.00 | 1.60 | 1.75 | 1.68 | 1.53 | +0.18 | +13.34% | 0.04 | 10 | 223 | 0.22 | 0.62 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 39.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.18 | +18.56% | 0.03 | 9 | 1,529 | 0.21 | 0.49 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.63 | +0.13 | +26.00% | 0.02 | 35 | 1,098 | 0.20 | 0.34 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 41.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 4 | 164 | 0.19 | 0.22 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.19 | 0.13 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.19 | 0.07 | 0.05 | 0.00 | 5/19/2025 | 7/29/2025 2:59:05 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.38 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 7/29/2025 2:59:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.32 | 0.02 | 0.02 | 0.00 | 5/23/2025 | 7/29/2025 2:59:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:05 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.06 | -23.08% | 0.00 | 5 | 1,013 | 0.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 1 | 298 | 0.28 | -0.01 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.02 | +8.00% | 0.01 | 10 | 831 | 0.26 | -0.07 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.08 | -15.39% | 0.01 | 28 | 7,954 | 0.23 | -0.16 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | 0.66 | -0.18 | -21.43% | 0.02 | 14 | 3,430 | 0.22 | -0.26 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 38.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.20 | -18.19% | 0.02 | 13 | 41 | 0.21 | -0.38 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 39.00 | 1.30 | 1.50 | 1.40 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.21 | -0.51 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 40.00 | 1.95 | 2.10 | 2.03 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.21 | -0.66 | 0.13 | -0.01 | 7/18/2025 | 7/29/2025 2:59:05 PM EST |
| 41.00 | 2.65 | 2.90 | 2.78 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.21 | -0.78 | 0.11 | -0.01 | 3/31/2025 | 7/29/2025 2:59:05 PM EST |
| 42.00 | 3.50 | 3.70 | 3.60 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.21 | -0.87 | 0.08 | 0.00 | 4/4/2025 | 7/29/2025 2:59:05 PM EST |
| 43.00 | 4.40 | 4.70 | 4.55 | % | 0.11 | 0 | 0 | 0.25 | -0.93 | 0.05 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 44.00 | 5.40 | 5.60 | 5.50 | % | 0.12 | 0 | 0 | 0.31 | -0.96 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 6.30 | 8.10 | 7.20 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.98 | 0.02 | 0.00 | 6/23/2025 | 7/29/2025 2:59:05 PM EST |
| 50.00 | 11.40 | 13.60 | 12.50 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST |