Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $43.86 as of 2/2/2026 8:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.20 | 9.60 | 8.90 | % | 0.25 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 36.00 | 7.20 | 8.60 | 7.90 | % | 0.22 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 37.00 | 6.20 | 7.60 | 6.90 | 7.72 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:46 PM EST |
| 38.00 | 5.20 | 6.60 | 5.90 | % | 0.16 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 39.00 | 4.30 | 5.50 | 4.90 | % | 0.13 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 3.30 | 4.50 | 3.90 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.53 | 1.00 | 0.03 | 0.00 | 1/22/2026 | 1/30/2026 3:59:46 PM EST |
| 41.00 | 2.40 | 3.50 | 2.95 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.44 | 0.90 | 0.13 | -0.01 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 42.00 | 1.55 | 2.50 | 2.03 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.31 | 0.77 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 43.00 | 1.10 | 1.40 | 1.25 | 1.15 | +0.25 | +27.78% | 0.03 | 5 | 64 | 0.25 | 0.61 | 0.18 | -0.01 | 2/2/2026 | 1/30/2026 3:59:46 PM EST |
| 44.00 | 0.45 | 1.10 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.24 | 0.43 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.24 | 0.27 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 46.00 | 0.10 | 0.45 | 0.28 | 0.27 | +0.11 | +68.75% | 0.01 | 19 | 198 | 0.23 | 0.15 | 0.10 | -0.01 | 2/2/2026 | 1/30/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 104 | 0.24 | 0.08 | 0.06 | -0.01 | 2/2/2026 | 1/30/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.45 | 0.04 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.01 | 0.02 | 0.00 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:46 PM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.30 | 0.00 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.27 | -0.10 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 42.00 | 0.20 | 0.90 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,771 | 0.25 | -0.23 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 43.00 | 0.55 | 1.25 | 0.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.25 | -0.39 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 44.00 | 1.05 | 1.80 | 1.43 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.25 | -0.57 | 0.17 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 1.90 | 2.50 | 2.20 | 2.17 | -0.28 | -11.43% | 0.05 | 1 | 87 | 0.25 | -0.73 | 0.14 | -0.01 | 2/2/2026 | 1/30/2026 3:59:46 PM EST |
| 46.00 | 2.40 | 3.50 | 2.95 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.58 | -0.85 | 0.10 | -0.01 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 47.00 | 3.30 | 4.40 | 3.85 | % | 0.08 | 0 | 0 | 0.41 | -0.92 | 0.06 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 48.00 | 4.30 | 5.40 | 4.85 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.96 | 0.03 | 0.00 | 1/2/2026 | 1/30/2026 3:59:46 PM EST |
| 49.00 | 5.20 | 6.50 | 5.85 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 50.00 | 6.10 | 7.50 | 6.80 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 10.60 | 13.00 | 11.80 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 60.00 | 15.60 | 18.00 | 16.80 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |