Options Chain for OMEGA HEALTHCARE INVS INC COM (OHI) - $30.90 as of 4/26/2024 3:35:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 11.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 21.00 | 9.80 | 10.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 22.00 | 7.80 | 11.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 23.00 | 7.90 | 8.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 24.00 | 6.70 | 7.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 25.00 | 5.90 | 6.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 26.00 | 4.80 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:25 PM EST |
| 27.00 | 3.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:25 PM EST |
| 28.00 | 2.00 | 3.20 | 3.30 | -0.40 | -10.82% | 45 | 21 | 1.26 | 1.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 29.00 | 1.70 | 2.25 | 2.30 | +0.70 | +43.75% | 90 | 43 | 1.17 | 0.86 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 1.00 | 1.20 | 1.30 | +0.35 | +36.85% | 230 | 227 | 0.59 | 0.73 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 0.45 | 0.55 | 0.50 | +0.06 | +13.64% | 234 | 398 | 0.21 | 0.47 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 0.20 | 0.25 | 0.22 | +0.06 | +37.50% | 270 | 2,040 | 0.24 | 0.24 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 33.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 9 | 1,605 | 0.26 | 0.10 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,361 | 0.55 | 0.04 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 598 | 0.34 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 36.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:25 PM EST |
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 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 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:25 PM EST |
| 25.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:25 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 27.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 211 | 0.28 | 0.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 29.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 8 | 384 | 0.25 | -0.14 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 0.45 | 0.50 | 0.38 | -0.17 | -30.91% | 8 | 478 | 0.24 | -0.27 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 0.95 | 1.05 | 0.88 | -0.32 | -26.67% | 18 | 224 | 0.23 | -0.53 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 1.60 | 2.30 | 1.48 | +0.18 | +13.85% | 2 | 18 | 0.41 | -0.76 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 33.00 | 2.45 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.90 | 0.10 | 0.00 | 3/20/2024 | 4/26/2024 3:59:25 PM EST |
| 34.00 | 3.20 | 3.70 | % | 0 | 0 | 1.06 | -0.96 | 0.04 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 35.00 | 2.40 | 6.70 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 36.00 | 5.00 | 7.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 37.00 | 6.00 | 8.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 38.00 | 6.90 | 9.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 39.00 | 7.30 | 10.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 40.00 | 9.20 | 11.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 45.00 | 14.10 | 16.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |