Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $45.68 as of 12/3/2025 8:39:03 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 | 24.80 | 26.90 | 25.85 | % | 1.29 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 25.00 | 19.90 | 21.90 | 20.90 | % | 0.84 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 14.90 | 16.90 | 15.90 | 7.13 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 13.90 | 15.90 | 14.90 | % | 0.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 32.00 | 12.90 | 14.90 | 13.90 | % | 0.43 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 33.00 | 12.00 | 13.90 | 12.95 | 8.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 34.00 | 11.00 | 12.90 | 11.95 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 10.10 | 11.90 | 11.00 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 36.00 | 9.30 | 10.90 | 10.10 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:51 PM EST |
| 37.00 | 8.20 | 9.90 | 9.05 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:51 PM EST |
| 38.00 | 6.90 | 8.90 | 7.90 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 39.00 | 6.40 | 7.80 | 7.10 | 3.06 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 5.40 | 6.00 | 5.70 | 5.70 | -0.06 | -1.05% | 0.14 | 11 | 339 | 0.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 41.00 | 4.40 | 4.90 | 4.65 | 5.25 | +0.32 | +6.50% | 0.11 | 5 | 220 | 0.42 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 42.00 | 3.50 | 4.20 | 3.85 | 4.05 | -0.15 | -3.58% | 0.09 | 1 | 994 | 0.48 | 0.98 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 43.00 | 2.55 | 3.30 | 2.93 | 3.15 | +0.10 | +3.28% | 0.07 | 2 | 978 | 0.43 | 0.93 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 44.00 | 1.80 | 2.05 | 1.93 | 1.80 | -0.40 | -18.19% | 0.04 | 8 | 5,386 | 0.18 | 0.83 | 0.14 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.85 | 1.55 | 1.20 | 1.00 | -0.35 | -25.93% | 0.03 | 1 | 537 | 0.19 | 0.68 | 0.21 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.35 | -41.18% | 0.01 | 24 | 5,341 | 0.16 | 0.45 | 0.25 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 6 | 171 | 0.15 | 0.23 | 0.19 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.20 | 0.09 | 0.10 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.25 | 0.03 | 0.04 | 0.00 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 424 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.81 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.57 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.35 | -0.02 | 0.03 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 5 | 69 | 0.28 | -0.07 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 110 | 0.19 | -0.17 | 0.14 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.45 | +0.05 | +12.50% | 0.01 | 5 | 49 | 0.17 | -0.32 | 0.21 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 46.00 | 0.70 | 1.00 | 0.85 | 0.65 | -0.05 | -7.15% | 0.02 | 10 | 18 | 0.19 | -0.55 | 0.25 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 47.00 | 0.80 | 1.80 | 1.30 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.77 | 0.19 | -0.02 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 48.00 | 1.60 | 2.70 | 2.15 | % | 0.04 | 0 | 0 | 0.31 | -0.91 | 0.10 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 49.00 | 2.30 | 3.70 | 3.00 | % | 0.06 | 0 | 0 | 0.38 | -0.97 | 0.04 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 50.00 | 3.30 | 4.70 | 4.00 | % | 0.08 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 55.00 | 8.20 | 10.30 | 9.25 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 60.00 | 13.20 | 14.70 | 13.95 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |