Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 15.00 15.40 17.16 0.00 0.00% 0 0 1.96 1.00 0.00 0.00 10/28/2022 12/2/2022 8:59:51 PM
18.00 12.20 12.40 % 0 0 1.88 1.00 0.00 0.00 12/2/2022 8:59:51 PM
19.00 11.00 11.40 % 0 0 1.35 1.00 0.00 0.00 12/2/2022 8:59:51 PM
20.00 10.20 10.40 % 0 0 1.42 1.00 0.00 0.00 12/2/2022 8:59:51 PM
21.00 9.20 9.40 % 0 0 1.10 1.00 0.00 0.00 12/2/2022 8:59:51 PM
22.00 8.10 8.40 % 0 0 1.14 1.00 0.00 0.00 12/2/2022 8:59:51 PM
23.00 7.20 7.40 % 0 0 0.86 1.00 0.00 0.00 12/2/2022 8:59:51 PM
24.00 6.10 6.60 % 0 0 0.88 1.00 0.00 0.00 12/2/2022 8:59:51 PM
25.00 5.20 5.40 7.15 0.00 0.00% 0 0 0.86 0.99 0.01 0.00 10/28/2022 12/2/2022 8:59:51 PM
26.00 4.10 4.50 6.20 0.00 0.00% 0 0 0.73 0.98 0.02 -0.01 10/28/2022 12/2/2022 8:59:51 PM
27.00 3.20 3.60 3.20 0.00 0.00% 0 2 0.60 0.94 0.05 -0.01 11/17/2022 12/2/2022 8:59:51 PM
28.00 2.25 2.50 2.81 0.00 0.00% 0 2 0.44 0.87 0.10 -0.02 12/1/2022 12/2/2022 8:59:51 PM
29.00 1.45 1.60 1.06 0.00 0.00% 0 121 0.31 0.77 0.16 -0.02 11/30/2022 12/2/2022 8:59:51 PM
30.00 0.75 0.90 0.80 +0.07 +9.59% 62 758 0.29 0.58 0.25 -0.02 12/2/2022 12/2/2022 8:59:51 PM
31.00 0.25 0.40 0.32 -0.02 -5.89% 5 3,013 0.26 0.33 0.24 -0.02 12/2/2022 12/2/2022 8:59:51 PM
32.00 0.10 0.15 0.11 -0.01 -8.34% 40 1,833 0.27 0.16 0.15 -0.01 12/2/2022 12/2/2022 8:59:51 PM
33.00 0.05 0.10 0.06 +0.01 +20.00% 47 2,103 0.32 0.06 0.08 -0.01 12/2/2022 12/2/2022 8:59:51 PM
34.00 0.00 0.05 0.05 0.00 0.00% 7 1,252 0.36 0.02 0.03 0.00 12/2/2022 12/2/2022 8:59:51 PM
35.00 0.00 0.05 0.06 0.00 0.00% 0 1,321 0.50 0.00 0.01 0.00 12/1/2022 12/2/2022 8:59:51 PM
36.00 0.00 0.40 0.05 0.00 0.00% 0 1,354 0.83 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:51 PM
37.00 0.00 0.65 0.02 0.00 0.00% 0 289 1.08 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:51 PM
38.00 0.00 0.20 0.20 0.00 0.00% 0 19 0.82 0.00 0.00 0.00 9/12/2022 12/2/2022 8:59:51 PM
39.00 0.00 0.10 0.17 0.00 0.00% 0 16 0.77 0.00 0.00 0.00 8/30/2022 12/2/2022 8:59:51 PM
40.00 0.00 0.25 0.12 0.00 0.00% 0 6 1.01 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:51 PM
41.00 0.00 0.35 % 0 0 1.17 0.00 0.00 0.00 12/2/2022 8:59:51 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 0.50 0.05 0.00 0.00% 0 2 2.75 0.00 0.00 0.00 11/14/2022 12/2/2022 8:59:51 PM
18.00 0.00 4.80 % 0 0 5.54 0.00 0.00 0.00 12/2/2022 8:59:51 PM
19.00 0.00 4.80 0.20 0.00 0.00% 0 1 5.18 0.00 0.00 0.00 9/21/2022 12/2/2022 8:59:51 PM
20.00 0.00 0.65 0.07 0.00 0.00% 0 13 1.95 0.00 0.00 0.00 10/25/2022 12/2/2022 8:59:51 PM
21.00 0.00 0.10 0.12 0.00 0.00% 0 75 1.11 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:51 PM
22.00 0.00 0.35 0.10 0.00 0.00% 0 596 1.33 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:51 PM
23.00 0.00 0.65 0.10 0.00 0.00% 0 816 1.45 0.00 0.00 0.00 10/26/2022 12/2/2022 8:59:51 PM
24.00 0.00 0.10 0.05 0.00 0.00% 0 1,159 0.76 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:51 PM
25.00 0.00 0.05 0.05 0.00 0.00% 0 1,266 0.57 -0.01 0.01 0.00 11/25/2022 12/2/2022 8:59:51 PM
26.00 0.05 0.10 0.05 0.00 0.00% 1 74 0.50 -0.02 0.02 -0.01 12/2/2022 12/2/2022 8:59:51 PM
27.00 0.05 0.10 0.10 0.00 0.00% 0 822 0.40 -0.06 0.05 -0.01 11/30/2022 12/2/2022 8:59:51 PM
28.00 0.05 0.15 0.10 -0.03 -23.08% 1 747 0.32 -0.13 0.10 -0.02 12/2/2022 12/2/2022 8:59:51 PM
29.00 0.20 0.25 0.24 -0.06 -20.00% 13 701 0.29 -0.23 0.16 -0.02 12/2/2022 12/2/2022 8:59:51 PM
30.00 0.45 0.55 0.45 -0.18 -28.58% 32 870 0.27 -0.42 0.25 -0.02 12/2/2022 12/2/2022 8:59:51 PM
31.00 1.00 1.10 1.25 0.00 0.00% 0 241 0.26 -0.67 0.24 -0.02 12/1/2022 12/2/2022 8:59:51 PM
32.00 1.70 1.95 2.50 0.00 0.00% 0 287 0.32 -0.84 0.15 -0.01 11/30/2022 12/2/2022 8:59:51 PM
33.00 2.65 2.90 3.40 0.00 0.00% 0 315 0.43 -0.94 0.08 -0.01 11/30/2022 12/2/2022 8:59:51 PM
34.00 3.60 4.00 2.35 0.00 0.00% 0 4 0.59 -0.98 0.03 0.00 11/8/2022 12/2/2022 8:59:51 PM
35.00 4.60 4.90 3.46 0.00 0.00% 0 0 0.61 -1.00 0.01 0.00 10/31/2022 12/2/2022 8:59:51 PM
36.00 5.50 5.90 4.00 0.00 0.00% 0 0 0.77 -1.00 0.00 0.00 8/9/2022 12/2/2022 8:59:51 PM
37.00 6.50 6.90 4.80 0.00 0.00% 0 5 0.77 -1.00 0.00 0.00 9/7/2022 12/2/2022 8:59:51 PM
38.00 7.60 7.90 % 0 0 0.93 -1.00 0.00 0.00 12/2/2022 8:59:51 PM
39.00 8.60 8.90 % 0 0 0.91 -1.00 0.00 0.00 12/2/2022 8:59:51 PM
40.00 9.40 10.10 % 0 0 1.23 -1.00 0.00 0.00 12/2/2022 8:59:51 PM
41.00 10.50 11.00 % 0 0 1.14 -1.00 0.00 0.00 12/2/2022 8:59:51 PM