Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $44.95 as of 6/18/2026 5:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 20.80 | 19.55 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 30.00 | 13.30 | 15.80 | 14.55 | 14.87 | 0.00 | 0.00% | 0.49 | 0 | 32 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 2:58:57 PM EST |
| 35.00 | 8.50 | 10.90 | 9.70 | 10.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:58:57 PM EST |
| 36.00 | 7.80 | 9.80 | 8.80 | % | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 37.00 | 7.20 | 8.80 | 8.00 | % | 0.22 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 38.00 | 6.20 | 7.80 | 7.00 | % | 0.18 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 39.00 | 5.10 | 6.80 | 5.95 | % | 0.15 | 0 | 0 | 0.72 | 0.95 | 0.03 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 40.00 | 4.20 | 5.70 | 4.95 | % | 0.12 | 0 | 0 | 0.62 | 0.91 | 0.04 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 41.00 | 3.40 | 4.70 | 4.05 | % | 0.10 | 0 | 0 | 0.33 | 0.86 | 0.06 | -0.02 | 6/18/2026 2:58:57 PM EST | |||
| 42.00 | 2.60 | 3.80 | 3.20 | % | 0.08 | 0 | 0 | 0.32 | 0.80 | 0.09 | -0.02 | 6/18/2026 2:58:57 PM EST | |||
| 43.00 | 1.95 | 2.25 | 2.10 | % | 0.05 | 0 | 0 | 0.23 | 0.71 | 0.11 | -0.02 | 6/18/2026 2:58:57 PM EST | |||
| 44.00 | 1.15 | 1.55 | 1.35 | 1.62 | -0.43 | -20.98% | 0.03 | 5 | 11 | 0.22 | 0.58 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.33 | -26.83% | 0.02 | 6 | 20 | 0.21 | 0.44 | 0.15 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 46.00 | 0.45 | 0.55 | 0.50 | 0.44 | -0.23 | -34.33% | 0.01 | 6 | 37 | 0.20 | 0.29 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 47.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.01 | 5 | 114 | 0.21 | 0.18 | 0.10 | -0.01 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.20 | 0.10 | 0.07 | -0.01 | 6/17/2026 | 6/18/2026 2:58:57 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.36 | 0.05 | 0.04 | 0.00 | 6/15/2026 | 6/18/2026 2:58:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 184 | 0.27 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 2:58:57 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:58:57 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.70 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/18/2026 2:58:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 6/18/2026 2:58:57 PM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 2 | 0.42 | -0.05 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.30 | -0.09 | 0.04 | -0.01 | 6/9/2026 | 6/18/2026 2:58:57 PM EST |
| 41.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.27 | -0.14 | 0.06 | -0.02 | 6/15/2026 | 6/18/2026 2:58:57 PM EST |
| 42.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.07 | +25.00% | 0.01 | 2 | 35 | 0.25 | -0.20 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 43.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.08 | +17.03% | 0.01 | 1 | 71 | 0.23 | -0.29 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 44.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.19 | +28.79% | 0.02 | 1 | 614 | 0.22 | -0.42 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 45.00 | 1.15 | 1.35 | 1.25 | 1.36 | +0.11 | +8.80% | 0.03 | 13 | 184 | 0.21 | -0.56 | 0.15 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 46.00 | 1.75 | 2.15 | 1.95 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.20 | -0.71 | 0.13 | -0.02 | 6/17/2026 | 6/18/2026 2:58:57 PM EST |
| 47.00 | 2.00 | 3.20 | 2.60 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.32 | -0.82 | 0.10 | -0.01 | 6/9/2026 | 6/18/2026 2:58:57 PM EST |
| 48.00 | 3.30 | 4.00 | 3.65 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.33 | -0.90 | 0.07 | -0.01 | 5/26/2026 | 6/18/2026 2:58:57 PM EST |
| 49.00 | 3.60 | 5.10 | 4.35 | 4.67 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.35 | -0.95 | 0.04 | 0.00 | 6/4/2026 | 6/18/2026 2:58:57 PM EST |
| 50.00 | 4.40 | 6.10 | 5.25 | 5.51 | +3.61 | +190.00% | 0.10 | 2 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 55.00 | 9.60 | 11.30 | 10.45 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 60.00 | 14.90 | 16.40 | 15.65 | 15.50 | +0.85 | +5.81% | 0.26 | 2 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 65.00 | 19.40 | 21.50 | 20.45 | 20.04 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:57 PM EST |
| 70.00 | 24.40 | 26.70 | 25.55 | 25.50 | % | 0.36 | 2 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |