Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $46.97 as of 5/1/2026 3:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 9.60 | 10.30 | 9.95 | 9.79 | % | 0.27 | 2 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 38.00 | 8.40 | 9.70 | 9.05 | % | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 39.00 | 7.40 | 8.70 | 8.05 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 40.00 | 6.60 | 7.40 | 7.00 | 6.60 | +2.10 | +46.67% | 0.17 | 1,016 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.00 | 5.40 | 6.70 | 6.05 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 42.00 | 4.40 | 5.60 | 5.00 | 4.90 | -0.73 | -12.97% | 0.12 | 335 | 60 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.00 | 3.40 | 4.50 | 3.95 | 4.10 | +0.65 | +18.85% | 0.09 | 3,680 | 856 | 0.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 44.00 | 2.40 | 3.60 | 3.00 | 2.90 | +0.05 | +1.76% | 0.07 | 185 | 26 | 0.59 | 1.00 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 1.25 | 2.50 | 1.88 | 2.15 | -0.62 | -22.39% | 0.04 | 1,045 | 90 | 0.45 | 0.94 | 0.23 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 0.90 | 1.10 | 1.00 | 1.03 | -0.13 | -11.21% | 0.02 | 6 | 102 | 0.21 | 0.72 | 0.30 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 47.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 43 | 333 | 0.19 | 0.43 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 48.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 9 | 373 | 0.19 | 0.20 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 12 | 106 | 0.21 | 0.07 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 123 | 0.36 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,013 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 6,500 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.27 | 0.00 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.30 | -0.06 | 0.23 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 0.45 | 0.65 | 0.55 | 0.67 | -0.03 | -4.29% | 0.01 | 1 | 116 | 0.21 | -0.28 | 0.30 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 47.00 | 0.95 | 1.15 | 1.05 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.19 | -0.57 | 0.29 | -0.01 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 48.00 | 1.20 | 2.55 | 1.88 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.80 | 0.18 | -0.01 | 4/16/2026 | 5/1/2026 3:59:54 PM EST |
| 49.00 | 2.10 | 3.50 | 2.80 | % | 0.06 | 0 | 0 | 0.51 | -0.93 | 0.08 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 50.00 | 2.90 | 4.30 | 3.60 | % | 0.07 | 0 | 0 | 0.52 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 55.00 | 7.90 | 9.30 | 8.60 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 60.00 | 12.50 | 14.70 | 13.60 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 17.50 | 19.70 | 18.60 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 70.00 | 22.50 | 25.00 | 23.75 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |