Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $36.93 as of 5/30/2025 7:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 18.80 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 11.40 | 13.20 | 14.03 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 6.20 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 3.50 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.04 | -0.01 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 2.80 | 3.50 | 3.78 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.90 | 0.07 | -0.02 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 2.15 | 2.35 | 2.07 | +0.18 | +9.53% | 2 | 124 | 0.24 | 0.84 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 1.35 | 1.50 | 1.30 | +0.15 | +13.05% | 2 | 162 | 0.21 | 0.73 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.65 | 0.80 | 0.69 | +0.09 | +15.00% | 4 | 445 | 0.20 | 0.54 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.25 | 0.30 | 0.25 | +0.10 | +66.67% | 4 | 3,008 | 0.17 | 0.29 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 414 | 0.18 | 0.12 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 897 | 0.20 | 0.03 | 0.05 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 496 | 0.49 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 610 | 0.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 65 | 0.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 214 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/30/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 360 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.05 | 0.20 | 0.09 | -0.06 | -40.00% | 1 | 2,636 | 0.35 | -0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 330 | 0.27 | -0.10 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 6 | 313 | 0.24 | -0.16 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.25 | 0.35 | 0.35 | -0.15 | -30.00% | 17 | 2,260 | 0.21 | -0.27 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.60 | 0.70 | 0.65 | -0.25 | -27.78% | 6 | 395 | 0.20 | -0.46 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 1.15 | 1.30 | 1.42 | 0.00 | 0.00% | 0 | 198 | 0.18 | -0.71 | 0.22 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 1.65 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.88 | 0.13 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 2.45 | 3.90 | 2.47 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.97 | 0.05 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 3.40 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.02 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 4.40 | 5.70 | 4.81 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 5.80 | 6.90 | 5.81 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 6.50 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 7.50 | 8.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 8.60 | 10.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 9.40 | 10.60 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 10.40 | 11.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 11.60 | 12.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 12.50 | 13.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |