Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 15.40 | 17.16 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:51 PM |
| 18.00 | 12.20 | 12.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 19.00 | 11.00 | 11.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 20.00 | 10.20 | 10.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 21.00 | 9.20 | 9.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 22.00 | 8.10 | 8.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 23.00 | 7.20 | 7.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 24.00 | 6.10 | 6.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 25.00 | 5.20 | 5.40 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 10/28/2022 | 12/2/2022 8:59:51 PM |
| 26.00 | 4.10 | 4.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.98 | 0.02 | -0.01 | 10/28/2022 | 12/2/2022 8:59:51 PM |
| 27.00 | 3.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.05 | -0.01 | 11/17/2022 | 12/2/2022 8:59:51 PM |
| 28.00 | 2.25 | 2.50 | 2.81 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.10 | -0.02 | 12/1/2022 | 12/2/2022 8:59:51 PM |
| 29.00 | 1.45 | 1.60 | 1.06 | 0.00 | 0.00% | 0 | 121 | 0.31 | 0.77 | 0.16 | -0.02 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 30.00 | 0.75 | 0.90 | 0.80 | +0.07 | +9.59% | 62 | 758 | 0.29 | 0.58 | 0.25 | -0.02 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 31.00 | 0.25 | 0.40 | 0.32 | -0.02 | -5.89% | 5 | 3,013 | 0.26 | 0.33 | 0.24 | -0.02 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 32.00 | 0.10 | 0.15 | 0.11 | -0.01 | -8.34% | 40 | 1,833 | 0.27 | 0.16 | 0.15 | -0.01 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 33.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 47 | 2,103 | 0.32 | 0.06 | 0.08 | -0.01 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 1,252 | 0.36 | 0.02 | 0.03 | 0.00 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,321 | 0.50 | 0.00 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 8:59:51 PM |
| 36.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,354 | 0.83 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 37.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 289 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:51 PM |
| 38.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2022 | 12/2/2022 8:59:51 PM |
| 39.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 8/30/2022 | 12/2/2022 8:59:51 PM |
| 40.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:51 PM |
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 19.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:51 PM |
| 20.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:51 PM |
| 21.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 75 | 1.11 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 22.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 596 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:51 PM |
| 23.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 816 | 1.45 | 0.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:51 PM |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,159 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:51 PM |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,266 | 0.57 | -0.01 | 0.01 | 0.00 | 11/25/2022 | 12/2/2022 8:59:51 PM |
| 26.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 74 | 0.50 | -0.02 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 27.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 822 | 0.40 | -0.06 | 0.05 | -0.01 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 28.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 1 | 747 | 0.32 | -0.13 | 0.10 | -0.02 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 29.00 | 0.20 | 0.25 | 0.24 | -0.06 | -20.00% | 13 | 701 | 0.29 | -0.23 | 0.16 | -0.02 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 30.00 | 0.45 | 0.55 | 0.45 | -0.18 | -28.58% | 32 | 870 | 0.27 | -0.42 | 0.25 | -0.02 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 31.00 | 1.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 241 | 0.26 | -0.67 | 0.24 | -0.02 | 12/1/2022 | 12/2/2022 8:59:51 PM |
| 32.00 | 1.70 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 287 | 0.32 | -0.84 | 0.15 | -0.01 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 33.00 | 2.65 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 315 | 0.43 | -0.94 | 0.08 | -0.01 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 34.00 | 3.60 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.98 | 0.03 | 0.00 | 11/8/2022 | 12/2/2022 8:59:51 PM |
| 35.00 | 4.60 | 4.90 | 3.46 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 10/31/2022 | 12/2/2022 8:59:51 PM |
| 36.00 | 5.50 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/9/2022 | 12/2/2022 8:59:51 PM |
| 37.00 | 6.50 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 9/7/2022 | 12/2/2022 8:59:51 PM |
| 38.00 | 7.60 | 7.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 39.00 | 8.60 | 8.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 40.00 | 9.40 | 10.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 41.00 | 10.50 | 11.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM |