Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $43.73 as of 12/12/2025 12:18:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 24.80 | 23.80 | 25.45 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 25.00 | 17.90 | 20.00 | 18.95 | % | 0.76 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 12.90 | 15.00 | 13.95 | 7.13 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/12/2025 3:59:56 PM EST |
| 31.00 | 11.90 | 14.00 | 12.95 | % | 0.42 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 32.00 | 10.90 | 13.00 | 11.95 | % | 0.37 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 33.00 | 10.10 | 12.10 | 11.10 | 8.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 3:59:56 PM EST |
| 34.00 | 9.20 | 10.70 | 9.95 | % | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 35.00 | 8.20 | 9.70 | 8.95 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 7.20 | 8.70 | 7.95 | 9.95 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 6.20 | 7.70 | 6.95 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 5.20 | 6.70 | 5.95 | 2.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 3:59:56 PM EST |
| 39.00 | 4.30 | 5.50 | 4.90 | 3.06 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 3:59:56 PM EST |
| 40.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.24 | +6.39% | 0.10 | 9 | 318 | 0.69 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 2.40 | 3.60 | 3.00 | 3.18 | +0.03 | +0.96% | 0.07 | 5 | 203 | 0.68 | 0.98 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 42.00 | 1.65 | 2.40 | 2.03 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 987 | 0.44 | 0.91 | 0.10 | -0.02 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 43.00 | 0.95 | 1.60 | 1.28 | 1.05 | +0.15 | +16.67% | 0.03 | 7 | 948 | 0.40 | 0.76 | 0.20 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 44.00 | 0.40 | 0.65 | 0.53 | 0.44 | +0.04 | +10.00% | 0.01 | 121 | 5,371 | 0.22 | 0.50 | 0.31 | -0.04 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.11 | +0.01 | +10.00% | 0.00 | 21 | 483 | 0.23 | 0.21 | 0.25 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 5,335 | 0.26 | 0.05 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 209 | 0.40 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 188 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 20 | 136 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.49 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.48 | -0.02 | 0.03 | -0.01 | 11/21/2025 | 12/12/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.29 | -0.09 | 0.10 | -0.02 | 12/2/2025 | 12/12/2025 3:59:56 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.11 | -36.67% | 0.00 | 7 | 73 | 0.20 | -0.24 | 0.20 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 44.00 | 0.30 | 0.50 | 0.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.16 | -0.50 | 0.31 | -0.04 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 45.00 | 0.95 | 1.60 | 1.28 | 1.15 | +0.05 | +4.55% | 0.03 | 1 | 68 | 0.23 | -0.79 | 0.25 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 46.00 | 1.60 | 2.55 | 2.08 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.56 | -0.95 | 0.10 | -0.01 | 12/5/2025 | 12/12/2025 3:59:56 PM EST |
| 47.00 | 2.05 | 3.40 | 2.73 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 11/25/2025 | 12/12/2025 3:59:56 PM EST |
| 48.00 | 3.40 | 4.40 | 3.90 | % | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 49.00 | 4.60 | 5.70 | 5.15 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 50.00 | 5.40 | 6.80 | 6.10 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 55.00 | 10.80 | 11.40 | 11.10 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 60.00 | 15.00 | 16.40 | 15.70 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |