Options Chain for OWENS & MINOR INC NEW COM (OMI) - $7.87 as of 7/29/2025 2:27:16 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 | 6.10 | 7.60 | 6.85 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 2.00 | 5.30 | 5.70 | 5.50 | % | 2.75 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 3.00 | 4.40 | 4.70 | 4.55 | % | 1.52 | 0 | 0 | 2.00 | 1.00 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 4.00 | 3.50 | 3.70 | 3.60 | % | 0.90 | 0 | 0 | 1.45 | 0.97 | 0.02 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 5.00 | 2.60 | 2.80 | 2.70 | 3.69 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.02 | 0.90 | 0.06 | 0.00 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 6.00 | 1.80 | 2.00 | 1.90 | 2.15 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.94 | 0.79 | 0.11 | -0.01 | 7/18/2025 | 7/29/2025 2:58:53 PM EST |
| 7.00 | 1.20 | 1.40 | 1.30 | 1.52 | 0.00 | 0.00% | 0.19 | 0 | 220 | 0.93 | 0.64 | 0.14 | -0.01 | 7/18/2025 | 7/29/2025 2:58:53 PM EST |
| 8.00 | 0.85 | 0.90 | 0.88 | 0.83 | -0.22 | -20.96% | 0.11 | 28 | 483 | 0.93 | 0.50 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.50 | -0.17 | -25.38% | 0.06 | 254 | 3,558 | 0.95 | 0.37 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.04 | 52 | 6,269 | 0.98 | 0.27 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 485 | 0.97 | 0.19 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 136 | 0.98 | 0.14 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.13 | 0.09 | 0.06 | 0.00 | 7/11/2025 | 7/29/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.15 | 0.07 | 0.05 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 18 | 1.24 | 0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.03 | 0.02 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.18 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 7/29/2025 2:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.26 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.34 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.40 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.92 | -0.03 | 0.02 | 0.00 | 5/28/2025 | 7/29/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.07 | -31.82% | 0.02 | 1 | 180 | 1.08 | -0.10 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.94 | -0.21 | 0.11 | -0.01 | 6/23/2025 | 7/29/2025 2:58:53 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 229 | 0.91 | -0.36 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 191 | 0.92 | -0.50 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 9.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.15 | +8.11% | 0.22 | 91 | 496 | 0.90 | -0.63 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 10.00 | 2.75 | 2.90 | 2.83 | 2.97 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.92 | -0.73 | 0.12 | -0.01 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 2.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -0.81 | 0.10 | -0.01 | 6/30/2025 | 7/29/2025 2:58:53 PM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 2.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -0.86 | 0.08 | -0.01 | 3/18/2025 | 7/29/2025 2:58:53 PM EST |
| 13.00 | 5.50 | 5.70 | 5.60 | 6.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.97 | -0.91 | 0.06 | 0.00 | 4/17/2025 | 7/29/2025 2:58:53 PM EST |
| 14.00 | 6.40 | 6.70 | 6.55 | % | 0.47 | 0 | 0 | 1.32 | -0.93 | 0.05 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 15.00 | 7.40 | 7.70 | 7.55 | % | 0.50 | 0 | 0 | 1.42 | -0.95 | 0.03 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 16.00 | 8.40 | 8.70 | 8.55 | 7.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 3/25/2025 | 7/29/2025 2:58:53 PM EST |
| 17.00 | 9.20 | 9.80 | 9.50 | % | 0.56 | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 18.00 | 10.30 | 10.70 | 10.50 | % | 0.58 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 19.00 | 11.30 | 11.70 | 11.50 | % | 0.61 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 20.00 | 12.30 | 12.70 | 12.50 | % | 0.62 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 21.00 | 13.40 | 13.70 | 13.55 | % | 0.65 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 22.00 | 14.30 | 14.70 | 14.50 | % | 0.66 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 23.00 | 15.30 | 15.70 | 15.50 | % | 0.67 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 25.00 | 17.30 | 17.70 | 17.50 | % | 0.70 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 30.00 | 22.30 | 22.70 | 22.50 | % | 0.75 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST |