Options Chain for OMADA HEALTH INC COM (OMDA) - $15.95 as of 12/26/2025 8:35:13 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 | 12.20 | 15.00 | 13.60 | % | 5.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 5.00 | 10.00 | 12.90 | 11.45 | % | 2.29 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 7.50 | 7.30 | 10.40 | 8.85 | % | 1.18 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 10.00 | 4.90 | 7.50 | 6.20 | % | 0.62 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 12.50 | 2.55 | 4.90 | 3.73 | 2.53 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.99 | 0.98 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 0.10 | 2.95 | 1.53 | 0.79 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.55 | 0.75 | 0.14 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 17.50 | 0.10 | 0.70 | 0.40 | 0.35 | +0.10 | +40.00% | 0.02 | 3 | 3 | 0.51 | 0.34 | 0.16 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.23 | 0.08 | 0.07 | -0.01 | 12/5/2025 | 12/26/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.01 | 0.01 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.58 | -0.02 | 0.03 | -0.02 | 12/8/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.27 | -36.00% | 0.03 | 32 | 40 | 0.68 | -0.25 | 0.14 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 17.50 | 1.05 | 2.25 | 1.65 | 1.90 | -1.35 | -41.54% | 0.09 | 11 | 3 | 0.97 | -0.66 | 0.16 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 20.00 | 3.80 | 6.00 | 4.90 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 61 | 2.31 | -0.92 | 0.07 | -0.01 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 22.50 | 5.90 | 8.70 | 7.30 | % | 0.32 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 8.40 | 11.20 | 9.80 | 5.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:48 PM EST |
| 30.00 | 12.90 | 16.30 | 14.60 | % | 0.49 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 35.00 | 17.90 | 21.30 | 19.60 | % | 0.56 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |