Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $47.03 as of 9/9/2026 6:09:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.00 | 17.60 | 16.80 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 35.00 | 11.00 | 12.60 | 11.80 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 36.00 | 10.10 | 11.60 | 10.85 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 37.00 | 9.40 | 10.50 | 9.95 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 38.00 | 8.30 | 9.50 | 8.90 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/9/2026 3:59:54 PM EST |
| 39.00 | 7.40 | 8.50 | 7.95 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 40.00 | 6.40 | 7.50 | 6.95 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:54 PM EST |
| 41.00 | 5.40 | 6.60 | 6.00 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:54 PM EST |
| 42.00 | 4.40 | 5.50 | 4.95 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:54 PM EST |
| 43.00 | 3.40 | 4.60 | 4.00 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:54 PM EST |
| 44.00 | 2.50 | 3.50 | 3.00 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | 0.97 | 0.07 | 0.00 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 45.00 | 1.85 | 2.50 | 2.18 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.88 | 0.12 | -0.01 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 46.00 | 0.95 | 1.65 | 1.30 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.34 | 0.74 | 0.19 | -0.02 | 9/4/2026 | 9/9/2026 3:59:54 PM EST |
| 47.00 | 0.60 | 1.00 | 0.80 | 0.60 | -0.17 | -22.08% | 0.02 | 18 | 245 | 0.26 | 0.52 | 0.24 | -0.03 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 48.00 | 0.15 | 0.45 | 0.30 | 0.20 | +0.05 | +33.34% | 0.01 | 8 | 315 | 0.22 | 0.29 | 0.22 | -0.03 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 49.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 399 | 0.20 | 0.12 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 0.25 | 0.04 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:54 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.32 | -0.03 | 0.07 | 0.00 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.12 | -46.16% | 0.00 | 3 | 4,074 | 0.25 | -0.12 | 0.12 | -0.01 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 46.00 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.23 | -0.26 | 0.19 | -0.02 | 9/4/2026 | 9/9/2026 3:59:54 PM EST |
| 47.00 | 0.40 | 0.85 | 0.63 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.22 | -0.48 | 0.24 | -0.03 | 9/1/2026 | 9/9/2026 3:59:54 PM EST |
| 48.00 | 0.90 | 1.55 | 1.23 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 275 | 0.18 | -0.71 | 0.22 | -0.03 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 49.00 | 1.60 | 2.45 | 2.03 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.43 | -0.88 | 0.13 | -0.02 | 8/27/2026 | 9/9/2026 3:59:54 PM EST |
| 50.00 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.96 | 0.06 | -0.01 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 55.00 | 7.30 | 8.80 | 8.05 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 60.00 | 12.50 | 14.00 | 13.25 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 65.00 | 17.30 | 19.00 | 18.15 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST |