Options Chain for OWENS & MINOR INC NEW COM (OMI) - $4.90 as of 8/29/2025 8:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.00 | 3.85 | 4.10 | 0.00 | 0.00% | 3.85 | 0 | 10 | 4.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 2.85 | 3.00 | 2.93 | 3.67 | 0.00 | 0.00% | 1.47 | 0 | 10 | 2.77 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 1.85 | 2.00 | 1.93 | 2.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.67 | 0.99 | 0.03 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 0.95 | 1.10 | 1.03 | 1.21 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.08 | 0.84 | 0.21 | -0.01 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.08 | 16 | 359 | 0.92 | 0.50 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.02 | 16 | 803 | 1.03 | 0.22 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 11,387 | 1.24 | 0.08 | 0.14 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 1.30 | 0.03 | 0.06 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,116 | 1.78 | 0.01 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.01 | 6 | 3,759 | 2.38 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 520 | 4.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 133 | 4.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | -0.01 | 0.03 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 11 | 727 | 0.91 | -0.16 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.11 | 12 | 493 | 0.98 | -0.50 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 1.20 | 1.30 | 1.25 | 1.35 | 0.00 | 0.00% | 0.21 | 0 | 179 | 0.96 | -0.78 | 0.27 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 2.10 | 2.20 | 2.15 | 2.18 | -0.02 | -0.91% | 0.31 | 11 | 266 | 0.89 | -0.92 | 0.14 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 3.00 | 3.20 | 3.10 | 2.45 | 0.00 | 0.00% | 0.39 | 0 | 214 | 1.65 | -0.97 | 0.06 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 4.00 | 4.20 | 4.10 | 4.38 | 0.00 | 0.00% | 0.46 | 0 | 477 | 1.91 | -0.99 | 0.02 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 5.00 | 5.30 | 5.15 | 2.97 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.49 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 5.90 | 6.20 | 6.05 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 6.90 | 7.30 | 7.10 | 2.97 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 7.90 | 8.20 | 8.05 | 6.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 8.90 | 9.30 | 9.10 | % | 0.65 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 9.90 | 10.30 | 10.10 | % | 0.67 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 16.00 | 11.00 | 11.30 | 11.15 | 7.03 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 11.90 | 12.20 | 12.05 | % | 0.71 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 18.00 | 12.90 | 13.30 | 13.10 | % | 0.73 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 19.00 | 13.90 | 14.20 | 14.05 | % | 0.74 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 20.00 | 14.90 | 15.20 | 15.05 | % | 0.75 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 21.00 | 15.90 | 16.30 | 16.10 | % | 0.77 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 17.00 | 17.20 | 17.10 | % | 0.78 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 17.90 | 18.30 | 18.10 | % | 0.79 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 19.90 | 20.20 | 20.05 | % | 0.80 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 24.90 | 25.30 | 25.10 | % | 0.84 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |