Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $36.65 as of 7/10/2025 10:11:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 7.90 | 10.60 | 9.25 | % | 0.33 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 29.00 | 6.90 | 9.10 | 8.00 | % | 0.28 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 30.00 | 5.90 | 8.40 | 7.15 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 31.00 | 5.20 | 7.40 | 6.30 | % | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 32.00 | 4.00 | 6.10 | 5.05 | % | 0.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 33.00 | 2.95 | 5.10 | 4.03 | % | 0.12 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 34.00 | 2.00 | 3.20 | 2.60 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.61 | 0.99 | 0.02 | 0.00 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
| 35.00 | 0.90 | 3.10 | 2.00 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | 0.93 | 0.12 | -0.01 | 7/7/2025 | 7/10/2025 3:59:53 PM EST |
| 36.00 | 0.70 | 1.15 | 0.93 | 0.90 | +0.19 | +26.77% | 0.03 | 4 | 40 | 0.27 | 0.74 | 0.31 | -0.02 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 6 | 3,420 | 0.18 | 0.35 | 0.42 | -0.02 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 443 | 0.24 | 0.06 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.34 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.37 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.40 | -0.01 | 0.02 | 0.00 | 7/2/2025 | 7/10/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 24 | 879 | 0.28 | -0.07 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 36.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.11 | -44.00% | 0.01 | 52 | 3,728 | 0.20 | -0.26 | 0.31 | -0.02 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 37.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.35 | -36.85% | 0.02 | 22 | 398 | 0.25 | -0.65 | 0.42 | -0.02 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 38.00 | 0.50 | 2.55 | 1.53 | 2.15 | +0.60 | +38.71% | 0.04 | 5 | 6 | 0.84 | -0.94 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 39.00 | 1.45 | 4.20 | 2.83 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.29 | -1.00 | 0.01 | 0.00 | 6/20/2025 | 7/10/2025 3:59:53 PM EST |
| 40.00 | 2.45 | 4.40 | 3.43 | % | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 41.00 | 3.50 | 5.50 | 4.50 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 42.00 | 4.50 | 7.40 | 5.95 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 43.00 | 5.70 | 7.70 | 6.70 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 44.00 | 6.90 | 8.60 | 7.75 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 45.00 | 7.50 | 9.50 | 8.50 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST |