Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $39.99 as of 9/6/2024 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 21.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 21.00 | 18.30 | 20.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.00 | 17.20 | 19.30 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 23.00 | 16.40 | 18.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 24.00 | 15.40 | 15.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 14.40 | 15.70 | 5.22 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 13.30 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 12.30 | 13.80 | 10.50 | 0.00 | 0.00% | 0 | 41 | 2.02 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 11.40 | 11.80 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 10.10 | 10.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 9.10 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 8.50 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 5.70 | 9.50 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 5.10 | 8.90 | 4.83 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 3.60 | 7.60 | 4.09 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 4.00 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 21 | 0.90 | 1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 1.90 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 356 | 0.23 | 0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 1.85 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 624 | 0.31 | 0.94 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 1.80 | 2.45 | 1.77 | -0.53 | -23.05% | 1 | 422 | 0.39 | 0.84 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.95 | 1.10 | 0.90 | -0.56 | -38.36% | 1 | 1,153 | 0.20 | 0.68 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.40 | 0.50 | 0.48 | -0.11 | -18.65% | 64 | 486 | 0.19 | 0.43 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.18 | 0.19 | 0.19 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 95 | 0.23 | 0.06 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.02 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 151 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.08 | +0.05 | +166.67% | 1,000 | 1,245 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 96 | 0.92 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.84 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 190 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 291 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.41 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 1 | 776 | 0.33 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 0.05 | 0.15 | 0.11 | +0.06 | +120.00% | 2 | 136 | 0.28 | -0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 1,896 | 0.23 | -0.16 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.30 | 0.40 | 0.40 | +0.20 | +100.00% | 40 | 83 | 0.21 | -0.32 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.70 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 64 | 0.19 | -0.57 | 0.27 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 1.20 | 1.60 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.13 | -0.81 | 0.19 | -0.01 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 1.65 | 2.70 | % | 0 | 0 | 0.38 | -0.94 | 0.08 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 43.00 | 2.55 | 3.60 | % | 0 | 0 | 0.42 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 44.00 | 4.00 | 4.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 5.30 | 5.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 6.00 | 6.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 47.00 | 7.10 | 8.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |