Options Chain for OWENS & MINOR INC NEW COM (OMI) - $6.45 as of 5/27/2025 2:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 5.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:59:07 PM EST |
| 2.00 | 4.60 | 4.80 | 8.16 | 0.00 | 0.00% | 0 | 90 | 3.71 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 12:59:07 PM EST |
| 3.00 | 3.60 | 3.80 | 4.05 | 0.00 | 0.00% | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:59:07 PM EST |
| 4.00 | 2.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 22 | 1.75 | 0.99 | 0.02 | 0.00 | 4/28/2025 | 5/27/2025 12:59:07 PM EST |
| 5.00 | 1.65 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.91 | 0.11 | -0.01 | 5/19/2025 | 5/27/2025 12:59:07 PM EST |
| 6.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.75 | 0.25 | -0.01 | 5/19/2025 | 5/27/2025 12:59:07 PM EST |
| 7.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 48 | 579 | 0.75 | 0.46 | 0.32 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 8.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 230 | 1,842 | 0.81 | 0.23 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 125 | 2,637 | 0.85 | 0.11 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 1,413 | 1.00 | 0.04 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 273 | 2.22 | 0.01 | 0.02 | 0.00 | 5/6/2025 | 5/27/2025 12:59:07 PM EST |
| 12.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 212 | 2.42 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 12:59:07 PM EST |
| 13.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 154 | 2.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 12:59:07 PM EST |
| 14.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 12:59:07 PM EST |
| 15.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 96 | 2.90 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 12:59:07 PM EST |
| 16.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 76 | 3.03 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 12:59:07 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 217 | 3.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 12:59:07 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 12:59:07 PM EST |
| 21.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 12:59:07 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 15 | 7.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 12:59:07 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | -0.01 | 0.02 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 277 | 1.01 | -0.09 | 0.11 | -0.01 | 5/13/2025 | 5/27/2025 12:59:07 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 36 | 667 | 0.83 | -0.25 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 7.00 | 0.70 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 685 | 0.79 | -0.54 | 0.32 | -0.01 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 8.00 | 1.40 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 32 | 0.85 | -0.77 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 9.00 | 2.35 | 2.45 | 2.13 | 0.00 | 0.00% | 0 | 108 | 1.12 | -0.89 | 0.12 | -0.01 | 5/8/2025 | 5/27/2025 12:59:07 PM EST |
| 10.00 | 3.30 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 25 | 1.36 | -0.96 | 0.06 | 0.00 | 4/17/2025 | 5/27/2025 12:59:07 PM EST |
| 11.00 | 4.20 | 4.50 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.99 | 0.02 | 0.00 | 1/31/2025 | 5/27/2025 12:59:07 PM EST |
| 12.00 | 5.20 | 5.40 | 0.98 | 0.00 | 0.00% | 0 | 10 | 1.75 | -1.00 | 0.01 | 0.00 | 1/31/2025 | 5/27/2025 12:59:07 PM EST |
| 13.00 | 6.30 | 6.50 | 1.29 | 0.00 | 0.00% | 0 | 5 | 1.92 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 12:59:07 PM EST |
| 14.00 | 7.20 | 7.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 15.00 | 8.20 | 8.60 | 2.50 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 12:59:07 PM EST |
| 16.00 | 9.20 | 10.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 17.00 | 10.30 | 10.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 18.00 | 11.30 | 11.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 19.00 | 12.20 | 12.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 20.00 | 13.20 | 13.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 21.00 | 14.30 | 14.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 22.00 | 15.30 | 15.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 25.00 | 18.20 | 18.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 30.00 | 23.20 | 23.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |