Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $36.65 as of 7/10/2025 10:11:03 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 | 14.50 | 18.70 | 16.60 | 19.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 3:59:53 PM EST |
| 25.00 | 10.80 | 13.40 | 12.10 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 29.00 | 6.80 | 8.40 | 7.60 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 30.00 | 6.10 | 7.40 | 6.75 | % | 0.23 | 0 | 0 | 0.52 | 0.98 | 0.03 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 31.00 | 5.00 | 6.20 | 5.60 | % | 0.18 | 0 | 0 | 0.41 | 0.96 | 0.05 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 32.00 | 3.90 | 6.10 | 5.00 | 5.93 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.55 | 0.90 | 0.06 | 0.00 | 2/7/2025 | 7/10/2025 3:59:53 PM EST |
| 33.00 | 3.50 | 5.20 | 4.35 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.50 | 0.84 | 0.07 | 0.00 | 4/11/2025 | 7/10/2025 3:59:53 PM EST |
| 34.00 | 2.45 | 4.30 | 3.38 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.31 | 0.77 | 0.09 | -0.01 | 6/9/2025 | 7/10/2025 3:59:53 PM EST |
| 35.00 | 2.10 | 2.60 | 2.35 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.35 | 0.68 | 0.11 | -0.01 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
| 36.00 | 1.45 | 1.70 | 1.58 | 1.10 | -0.30 | -21.43% | 0.04 | 4 | 54 | 0.22 | 0.57 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 37.00 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.20 | 0.44 | 0.12 | -0.01 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 38.00 | 0.50 | 0.75 | 0.63 | 0.45 | -0.03 | -6.25% | 0.02 | 7 | 160 | 0.20 | 0.32 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.02 | -6.67% | 0.01 | 905 | 568 | 0.18 | 0.21 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 104 | 931 | 0.18 | 0.12 | 0.07 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 157 | 0.22 | 0.07 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 493 | 0.22 | 0.04 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.24 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 7/10/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.42 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 7/10/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 753 | 0.28 | -0.02 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 31.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 0.23 | -0.04 | 0.05 | 0.00 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.27 | -0.10 | 0.06 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 33.00 | 0.30 | 0.55 | 0.43 | 0.36 | -0.01 | -2.71% | 0.01 | 900 | 133 | 0.26 | -0.16 | 0.07 | 0.00 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 34.00 | 0.45 | 0.75 | 0.60 | 0.59 | -0.03 | -4.84% | 0.02 | 7 | 306 | 0.24 | -0.23 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.10 | -10.53% | 0.02 | 6 | 363 | 0.22 | -0.32 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 36.00 | 1.10 | 1.30 | 1.20 | 1.50 | +0.16 | +11.94% | 0.03 | 101 | 501 | 0.21 | -0.43 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 37.00 | 1.60 | 2.00 | 1.80 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.22 | -0.56 | 0.12 | -0.01 | 6/24/2025 | 7/10/2025 3:59:53 PM EST |
| 38.00 | 2.00 | 2.65 | 2.33 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.22 | -0.68 | 0.12 | -0.01 | 6/5/2025 | 7/10/2025 3:59:53 PM EST |
| 39.00 | 2.75 | 3.70 | 3.23 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.23 | -0.79 | 0.10 | -0.01 | 6/26/2025 | 7/10/2025 3:59:53 PM EST |
| 40.00 | 3.00 | 5.30 | 4.15 | 4.27 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.49 | -0.88 | 0.07 | 0.00 | 4/21/2025 | 7/10/2025 3:59:53 PM EST |
| 41.00 | 4.40 | 6.70 | 5.55 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.93 | 0.05 | 0.00 | 3/31/2025 | 7/10/2025 3:59:53 PM EST |
| 42.00 | 5.20 | 7.80 | 6.50 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | -0.96 | 0.03 | 0.00 | 4/4/2025 | 7/10/2025 3:59:53 PM EST |
| 43.00 | 6.40 | 8.60 | 7.50 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 44.00 | 7.50 | 9.30 | 8.40 | % | 0.19 | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 45.00 | 8.40 | 10.70 | 9.55 | 8.29 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
| 50.00 | 12.90 | 15.60 | 14.25 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST |