Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $45.57 as of 8/12/2026 10:00:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 22.30 | 21.05 | % | 0.84 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 30.00 | 14.80 | 17.20 | 16.00 | % | 0.53 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 35.00 | 10.40 | 12.20 | 11.30 | % | 0.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 36.00 | 9.20 | 11.00 | 10.10 | % | 0.28 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 37.00 | 8.10 | 10.00 | 9.05 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 38.00 | 6.90 | 9.20 | 8.05 | % | 0.21 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 39.00 | 5.90 | 8.00 | 6.95 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:55 PM EST |
| 40.00 | 5.50 | 7.00 | 6.25 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 3:59:55 PM EST |
| 41.00 | 4.40 | 6.10 | 5.25 | % | 0.13 | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 42.00 | 3.60 | 5.10 | 4.35 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | 0.98 | 0.03 | -0.02 | 5/28/2026 | 8/11/2026 3:59:55 PM EST |
| 43.00 | 2.65 | 3.80 | 3.23 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | 0.92 | 0.07 | -0.03 | 7/31/2026 | 8/11/2026 3:59:55 PM EST |
| 44.00 | 1.65 | 2.10 | 1.88 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.32 | 0.82 | 0.13 | -0.04 | 7/31/2026 | 8/11/2026 3:59:55 PM EST |
| 45.00 | 1.00 | 2.00 | 1.50 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.36 | 0.66 | 0.19 | -0.05 | 7/31/2026 | 8/11/2026 3:59:55 PM EST |
| 46.00 | 0.45 | 0.70 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.46 | 0.21 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 47.00 | 0.15 | 0.40 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.26 | 0.18 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.12 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.34 | 0.05 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.37 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/11/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 8/11/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.48 | -0.02 | 0.03 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 43.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.08 | 0.07 | -0.03 | 7/30/2026 | 8/11/2026 3:59:55 PM EST |
| 44.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.28 | -0.18 | 0.13 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.25 | -0.34 | 0.19 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 46.00 | 0.60 | 1.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.21 | -0.54 | 0.21 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 47.00 | 1.35 | 1.85 | 1.60 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.37 | -0.74 | 0.18 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 48.00 | 1.75 | 2.60 | 2.18 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.36 | -0.88 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 49.00 | 2.85 | 3.60 | 3.23 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.45 | -0.95 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 50.00 | 2.80 | 4.70 | 3.75 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.58 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/11/2026 3:59:55 PM EST |
| 55.00 | 7.80 | 9.60 | 8.70 | 5.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:55 PM EST |
| 60.00 | 12.30 | 14.60 | 13.45 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 65.00 | 17.30 | 19.60 | 18.45 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST |