Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $39.66 as of 10/14/2025 8:45:08 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 | 9.30 | 10.30 | 9.80 | % | 0.33 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 32.00 | 6.80 | 8.30 | 7.55 | % | 0.24 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 33.00 | 5.80 | 7.30 | 6.55 | % | 0.20 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 34.00 | 4.90 | 6.10 | 5.50 | % | 0.16 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 35.00 | 4.20 | 5.10 | 4.65 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 36.00 | 3.00 | 4.10 | 3.55 | 5.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/14/2025 3:59:50 PM EST |
| 37.00 | 2.10 | 3.10 | 2.60 | 5.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.96 | 0.99 | 0.01 | 0.00 | 9/24/2025 | 10/14/2025 3:59:50 PM EST |
| 38.00 | 1.55 | 2.10 | 1.83 | 1.75 | -2.09 | -54.43% | 0.05 | 15 | 66 | 0.73 | 0.96 | 0.08 | -0.01 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 39.00 | 0.60 | 1.15 | 0.88 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.77 | 0.31 | -0.05 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.55 | 0.35 | 0.18 | -0.02 | -10.00% | 0.01 | 9 | 100 | 0.34 | 0.35 | 0.46 | -0.05 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 101 | 0.28 | 0.05 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 359 | 0.42 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,141 | 0.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,056 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/14/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/14/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 45 | 0.49 | -0.04 | 0.08 | -0.01 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.04 | -22.23% | 0.00 | 4 | 204 | 0.23 | -0.23 | 0.31 | -0.05 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 383 | 0.22 | -0.65 | 0.46 | -0.05 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 41.00 | 1.20 | 1.75 | 1.48 | 1.42 | -0.08 | -5.34% | 0.04 | 26 | 738 | 0.66 | -0.95 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 42.00 | 2.15 | 3.20 | 2.68 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 53 | 1.24 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 43.00 | 2.90 | 4.10 | 3.50 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 44.00 | 3.90 | 5.10 | 4.50 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/14/2025 3:59:50 PM EST |
| 45.00 | 4.90 | 6.10 | 5.50 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/14/2025 3:59:50 PM EST |
| 46.00 | 5.80 | 6.80 | 6.30 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 47.00 | 6.80 | 8.00 | 7.40 | % | 0.16 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 48.00 | 7.80 | 8.80 | 8.30 | 7.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 49.00 | 8.80 | 10.10 | 9.45 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 50.00 | 9.70 | 11.20 | 10.45 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST |