Options Chain for OMADA HEALTH INC COM (OMDA) - $16.60 as of 5/20/2026 3:06:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 16.00 | 14.45 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 5.00 | 10.40 | 13.50 | 11.95 | % | 2.39 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 7.50 | 7.90 | 10.80 | 9.35 | 9.17 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 1:58:57 PM EST |
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 12.50 | 3.50 | 5.10 | 4.30 | % | 0.34 | 0 | 0 | 1.61 | 0.94 | 0.04 | -0.01 | 5/20/2026 1:58:57 PM EST | |||
| 15.00 | 2.00 | 2.45 | 2.23 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.73 | 0.73 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 1:58:57 PM EST |
| 17.50 | 0.75 | 0.95 | 0.85 | 0.79 | -0.06 | -7.06% | 0.05 | 30 | 316 | 0.65 | 0.43 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 1:58:57 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.67 | 0.19 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 1:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.07 | 0.04 | -0.01 | 5/7/2026 | 5/20/2026 1:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 5/20/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:57 PM EST | |||
| 12.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.07 | -25.93% | 0.02 | 10 | 73 | 0.88 | -0.07 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 1:58:57 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.61 | +0.01 | +1.67% | 0.04 | 1 | 45 | 0.73 | -0.27 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 1:58:57 PM EST |
| 17.50 | 1.30 | 2.10 | 1.70 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.62 | -0.57 | 0.12 | -0.02 | 5/19/2026 | 5/20/2026 1:58:57 PM EST |
| 20.00 | 3.00 | 4.30 | 3.65 | % | 0.18 | 0 | 0 | 1.02 | -0.81 | 0.09 | -0.02 | 5/20/2026 1:58:57 PM EST | |||
| 22.50 | 5.20 | 7.10 | 6.15 | 6.14 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.57 | -0.93 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 1:58:57 PM EST |
| 25.00 | 7.70 | 10.10 | 8.90 | % | 0.36 | 0 | 0 | 2.13 | -0.98 | 0.02 | 0.00 | 5/20/2026 1:58:57 PM EST |