Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $39.88 as of 11/20/2024 8:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 21.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 17.30 | 19.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 16.70 | 18.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 15.50 | 17.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 14.50 | 16.10 | 15.40 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 13.70 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 12.50 | 14.30 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 11.80 | 12.30 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 10.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 9.30 | 11.30 | 10.22 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 8.30 | 10.30 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 7.30 | 9.80 | 7.40 | 0.00 | 0.00% | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 6.90 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 100 | 0.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 5.90 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 989 | 0.48 | 1.00 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 4.40 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.97 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 3.20 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.94 | 0.04 | -0.01 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 3.10 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.89 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 2.20 | 2.50 | 2.62 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.82 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 1.45 | 1.60 | 1.65 | +0.09 | +5.77% | 4 | 392 | 0.18 | 0.70 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.90 | 0.95 | 0.78 | -0.27 | -25.72% | 1 | 344 | 0.18 | 0.54 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.45 | 0.55 | 0.38 | -0.17 | -30.91% | 4 | 230 | 0.18 | 0.36 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 31 | 642 | 0.19 | 0.21 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 352 | 0.18 | 0.11 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 223 | 0.23 | 0.05 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.24 | 0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.41 | 0.01 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.31 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.63 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 77 | 0.57 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.70 | 0.05 | -0.10 | -66.67% | 3 | 113 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.66 | 0.00 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 327 | 0.31 | -0.03 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.26 | -0.06 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,675 | 0.25 | -0.11 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 977 | 0.23 | -0.18 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.45 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 602 | 0.21 | -0.30 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.85 | 0.95 | 0.80 | -0.10 | -11.12% | 7 | 294 | 0.21 | -0.46 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 1.40 | 1.55 | 1.28 | -0.22 | -14.67% | 2 | 326 | 0.21 | -0.64 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 2.15 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 100 | 0.48 | -0.79 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 3.00 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.89 | 0.08 | -0.01 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 3.90 | 5.40 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.95 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 4.80 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 5.40 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 6.60 | 8.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 7.50 | 8.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 8.40 | 10.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 9.50 | 11.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |