Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $30.90 as of 4/26/2024 9:38:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.10 | 11.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 21.00 | 10.00 | 10.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 22.00 | 9.00 | 9.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 23.00 | 8.10 | 9.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 24.00 | 7.00 | 7.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 25.00 | 6.00 | 6.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 26.00 | 5.00 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/25/2024 4:00:02 PM EST |
| 27.00 | 4.10 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/25/2024 4:00:02 PM EST |
| 28.00 | 3.10 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 21 | 1.17 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/25/2024 4:00:02 PM EST |
| 29.00 | 2.05 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.90 | 0.25 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 30.00 | 1.10 | 1.20 | 1.00 | +0.05 | +5.27% | 1 | 227 | 0.25 | 0.75 | 0.38 | 0.00 | 4/26/2024 | 4/25/2024 4:00:02 PM EST |
| 31.00 | 0.45 | 0.50 | 0.50 | +0.06 | +13.64% | 70 | 398 | 0.22 | 0.40 | 0.31 | -0.01 | 4/26/2024 | 4/25/2024 4:00:02 PM EST |
| 32.00 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 1 | 2,040 | 0.21 | 0.16 | 0.18 | 0.00 | 4/26/2024 | 4/25/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 1,605 | 0.23 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/25/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,361 | 0.29 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 598 | 0.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/25/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 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 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/25/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 28.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 211 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 29.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 384 | 0.24 | -0.10 | 0.25 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 30.00 | 0.45 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 478 | 0.23 | -0.25 | 0.38 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 31.00 | 0.90 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 224 | 0.22 | -0.60 | 0.31 | -0.01 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 32.00 | 1.60 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.13 | -0.84 | 0.18 | 0.00 | 4/9/2024 | 4/25/2024 4:00:02 PM EST |
| 33.00 | 2.40 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.95 | 0.07 | 0.00 | 3/20/2024 | 4/25/2024 4:00:02 PM EST |
| 34.00 | 3.20 | 3.60 | % | 0 | 0 | 0.57 | -0.99 | 0.02 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 35.00 | 4.20 | 4.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 36.00 | 5.40 | 5.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 37.00 | 5.30 | 6.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 38.00 | 5.70 | 7.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 39.00 | 8.40 | 8.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 40.00 | 7.80 | 9.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 45.00 | 14.40 | 14.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |