Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $35.89 as of 5/12/2025 9:11:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 17.70 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:46 PM EST |
| 25.00 | 10.00 | 12.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 29.00 | 6.50 | 8.20 | % | 0 | 0 | 0.51 | 0.90 | 0.03 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 30.00 | 5.60 | 6.90 | % | 0 | 0 | 0.41 | 0.86 | 0.03 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 31.00 | 5.10 | 6.10 | % | 0 | 0 | 0.30 | 0.82 | 0.04 | -0.01 | 5/12/2025 3:59:46 PM EST | |||
| 32.00 | 4.50 | 4.90 | 5.93 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.78 | 0.05 | -0.01 | 2/7/2025 | 5/12/2025 3:59:46 PM EST |
| 33.00 | 3.70 | 4.00 | 5.75 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.72 | 0.06 | -0.01 | 4/11/2025 | 5/12/2025 3:59:46 PM EST |
| 34.00 | 3.00 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.66 | 0.07 | -0.01 | 5/8/2025 | 5/12/2025 3:59:46 PM EST |
| 35.00 | 2.30 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.59 | 0.07 | -0.01 | 5/8/2025 | 5/12/2025 3:59:46 PM EST |
| 36.00 | 1.70 | 2.00 | 1.76 | 0.00 | 0.00% | 0 | 44 | 0.23 | 0.51 | 0.08 | -0.01 | 5/9/2025 | 5/12/2025 3:59:46 PM EST |
| 37.00 | 1.20 | 1.50 | 1.32 | -0.13 | -8.97% | 1 | 76 | 0.22 | 0.42 | 0.08 | -0.01 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 38.00 | 0.80 | 1.00 | 0.85 | -0.15 | -15.00% | 4 | 92 | 0.21 | 0.33 | 0.08 | -0.01 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 39.00 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 5 | 385 | 0.20 | 0.24 | 0.07 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | -0.08 | -18.61% | 14 | 764 | 0.19 | 0.17 | 0.06 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 41.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 107 | 0.19 | 0.11 | 0.05 | 0.00 | 5/8/2025 | 5/12/2025 3:59:46 PM EST |
| 42.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 469 | 0.18 | 0.07 | 0.04 | 0.00 | 5/9/2025 | 5/12/2025 3:59:46 PM EST |
| 43.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 333 | 0.32 | 0.06 | 0.03 | 0.00 | 5/8/2025 | 5/12/2025 3:59:46 PM EST |
| 44.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.04 | 0.02 | 0.00 | 5/2/2025 | 5/12/2025 3:59:46 PM EST |
| 45.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 83 | 0.23 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 5/12/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 436 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:46 PM EST |
| 29.00 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 129 | 0.32 | -0.10 | 0.03 | 0.00 | 4/17/2025 | 5/12/2025 3:59:46 PM EST |
| 30.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 751 | 0.28 | -0.14 | 0.03 | 0.00 | 5/9/2025 | 5/12/2025 3:59:46 PM EST |
| 31.00 | 0.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1,011 | 0.29 | -0.18 | 0.04 | -0.01 | 5/5/2025 | 5/12/2025 3:59:46 PM EST |
| 32.00 | 0.65 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 718 | 0.27 | -0.22 | 0.05 | -0.01 | 5/7/2025 | 5/12/2025 3:59:46 PM EST |
| 33.00 | 0.85 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 78 | 0.27 | -0.28 | 0.06 | -0.01 | 5/5/2025 | 5/12/2025 3:59:46 PM EST |
| 34.00 | 1.10 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 48 | 0.25 | -0.34 | 0.07 | -0.01 | 5/9/2025 | 5/12/2025 3:59:46 PM EST |
| 35.00 | 1.45 | 1.90 | 1.60 | -0.10 | -5.89% | 3 | 297 | 0.25 | -0.41 | 0.07 | -0.01 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 36.00 | 1.85 | 2.10 | 2.23 | 0.00 | 0.00% | 0 | 173 | 0.22 | -0.49 | 0.08 | -0.01 | 5/7/2025 | 5/12/2025 3:59:46 PM EST |
| 37.00 | 2.35 | 2.55 | 2.64 | 0.00 | 0.00% | 0 | 83 | 0.21 | -0.58 | 0.08 | -0.01 | 5/6/2025 | 5/12/2025 3:59:46 PM EST |
| 38.00 | 2.95 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 27 | 0.20 | -0.67 | 0.08 | -0.01 | 4/16/2025 | 5/12/2025 3:59:46 PM EST |
| 39.00 | 3.70 | 4.10 | % | 0 | 0 | 0.21 | -0.76 | 0.07 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 40.00 | 4.50 | 4.70 | 4.27 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.83 | 0.06 | 0.00 | 4/21/2025 | 5/12/2025 3:59:46 PM EST |
| 41.00 | 5.20 | 6.40 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.89 | 0.05 | 0.00 | 3/31/2025 | 5/12/2025 3:59:46 PM EST |
| 42.00 | 6.10 | 7.40 | 5.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.93 | 0.04 | 0.00 | 4/4/2025 | 5/12/2025 3:59:46 PM EST |
| 43.00 | 7.00 | 8.90 | % | 0 | 0 | 0.48 | -0.94 | 0.03 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 44.00 | 7.20 | 9.30 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 45.00 | 8.80 | 11.10 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 50.00 | 13.90 | 15.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST |