Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $38.08 as of 3/31/2025 2:12:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.80 | 14.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 10.10 | 10.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 29.00 | 8.90 | 9.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 8.00 | 8.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 31.00 | 7.00 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 6.10 | 7.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 33.00 | 5.00 | 5.80 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 34.00 | 4.10 | 4.80 | 3.91 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.97 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 3.20 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.92 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 2.45 | 2.60 | 2.18 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.85 | 0.10 | -0.02 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 1.60 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 80 | 0.25 | 0.73 | 0.16 | -0.03 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 0.90 | 1.00 | 1.10 | +0.40 | +57.15% | 12 | 3,354 | 0.24 | 0.55 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 0.40 | 0.50 | 0.45 | +0.20 | +80.00% | 10 | 297 | 0.22 | 0.34 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 10 | 203 | 0.21 | 0.16 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.06 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.03 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 68 | 0.38 | -0.03 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 9 | 3,187 | 0.30 | -0.08 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 188 | 0.27 | -0.15 | 0.10 | -0.02 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 3 | 117 | 0.25 | -0.27 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 1 | 75 | 0.23 | -0.45 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 1.05 | 1.15 | 1.05 | -0.50 | -32.26% | 5 | 18 | 0.22 | -0.66 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 1.75 | 1.90 | % | 0 | 0 | 0.24 | -0.84 | 0.14 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 41.00 | 2.30 | 3.10 | 2.68 | -0.37 | -12.14% | 2 | 2 | 0.36 | -0.94 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.00 | 3.30 | 4.10 | 4.43 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 4.60 | 4.80 | 4.70 | -0.35 | -6.94% | 4 | 1 | 0.45 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 44.00 | 5.30 | 6.10 | 5.67 | -0.18 | -3.08% | 1 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 6.30 | 7.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |