Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $48.40 as of 3/13/2026 3:41:02 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 | 27.10 | 29.00 | 28.05 | % | 1.40 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 22.10 | 24.10 | 23.10 | % | 0.92 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 17.80 | 19.00 | 18.40 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 3/13/2026 3:59:57 PM EST |
| 31.00 | 16.70 | 18.00 | 17.35 | % | 0.56 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 32.00 | 15.80 | 17.00 | 16.40 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 3/13/2026 3:59:57 PM EST |
| 33.00 | 14.80 | 16.00 | 15.40 | % | 0.47 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 34.00 | 13.80 | 15.00 | 14.40 | % | 0.42 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 35.00 | 12.60 | 14.00 | 13.30 | 10.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:57 PM EST |
| 36.00 | 11.80 | 13.00 | 12.40 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:57 PM EST |
| 37.00 | 10.70 | 12.00 | 11.35 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:57 PM EST |
| 38.00 | 9.80 | 11.00 | 10.40 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:57 PM EST |
| 39.00 | 8.60 | 10.00 | 9.30 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:57 PM EST |
| 40.00 | 7.60 | 9.00 | 8.30 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:57 PM EST |
| 41.00 | 6.70 | 8.00 | 7.35 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:57 PM EST |
| 42.00 | 5.60 | 7.00 | 6.30 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 3:59:57 PM EST |
| 43.00 | 4.70 | 6.00 | 5.35 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 111 | 1.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 44.00 | 3.80 | 4.90 | 4.35 | 4.70 | +0.44 | +10.33% | 0.10 | 1 | 398 | 0.89 | 1.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 45.00 | 2.90 | 3.90 | 3.40 | 3.95 | +0.31 | +8.52% | 0.08 | 1 | 804 | 0.76 | 0.98 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 46.00 | 1.95 | 2.70 | 2.33 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 265 | 0.53 | 0.90 | 0.10 | -0.03 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 47.00 | 1.15 | 1.50 | 1.33 | 2.01 | +0.71 | +54.62% | 0.03 | 4 | 426 | 0.21 | 0.77 | 0.19 | -0.04 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 48.00 | 0.50 | 0.80 | 0.65 | 1.07 | +0.12 | +12.64% | 0.01 | 22 | 473 | 0.22 | 0.54 | 0.29 | -0.05 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 49.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.23 | -51.12% | 0.01 | 12 | 490 | 0.22 | 0.26 | 0.25 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.30 | 0.08 | 0.12 | -0.02 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/13/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/13/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.02 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.90 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,226 | 1.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.31 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.20 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.68 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.54 | -0.02 | 0.03 | -0.01 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 46.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 119 | 0.30 | -0.10 | 0.10 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 47.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 261 | 0.22 | -0.23 | 0.19 | -0.04 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 48.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 15 | 41 | 0.21 | -0.46 | 0.29 | -0.05 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 49.00 | 0.90 | 1.30 | 1.10 | 1.05 | +0.04 | +3.96% | 0.02 | 1 | 1 | 0.29 | -0.74 | 0.25 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 50.00 | 1.30 | 2.30 | 1.80 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | -0.92 | 0.12 | -0.02 | 3/2/2026 | 3/13/2026 3:59:57 PM EST |
| 55.00 | 6.00 | 7.90 | 6.95 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 60.00 | 11.00 | 12.90 | 11.95 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST |