Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $37.56 as of 7/18/2025 6:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.10 | 9.50 | 8.80 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 30.00 | 7.40 | 10.00 | 8.70 | % | 0.29 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 31.00 | 6.40 | 8.10 | 7.25 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 32.00 | 5.80 | 6.30 | 6.05 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:52 PM EST |
| 33.00 | 4.60 | 5.50 | 5.05 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 34.00 | 3.40 | 5.40 | 4.40 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 35.00 | 2.60 | 3.30 | 2.95 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.44 | 0.98 | 0.13 | 0.00 | 7/9/2025 | 7/18/2025 3:59:52 PM EST |
| 36.00 | 2.00 | 2.15 | 2.08 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.26 | 0.83 | 0.18 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 37.00 | 1.20 | 1.35 | 1.28 | 1.27 | +0.07 | +5.84% | 0.03 | 11 | 252 | 0.23 | 0.65 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 38.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.02 | -2.99% | 0.02 | 138 | 295 | 0.21 | 0.44 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 39.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 9 | 356 | 0.19 | 0.24 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 439 | 0.22 | 0.11 | 0.09 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | 0.04 | 0.04 | 0.00 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.02 | 0.02 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.34 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 1 | 130 | 0.33 | -0.02 | 0.13 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 36.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.03 | -6.53% | 0.01 | 104 | 449 | 0.24 | -0.17 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 37.00 | 0.65 | 0.80 | 0.73 | 0.77 | -0.08 | -9.42% | 0.02 | 103 | 108 | 0.22 | -0.35 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 38.00 | 1.15 | 1.30 | 1.23 | 1.15 | -0.25 | -17.86% | 0.03 | 46 | 95 | 0.22 | -0.56 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 39.00 | 1.80 | 2.00 | 1.90 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.21 | -0.76 | 0.16 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 40.00 | 2.45 | 3.30 | 2.88 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.33 | -0.89 | 0.09 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 41.00 | 3.10 | 4.30 | 3.70 | % | 0.09 | 0 | 0 | 0.39 | -0.96 | 0.04 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 42.00 | 3.90 | 6.80 | 5.35 | % | 0.13 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 43.00 | 5.10 | 6.70 | 5.90 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 44.00 | 6.40 | 7.70 | 7.05 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 45.00 | 6.90 | 9.10 | 8.00 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |