Options Chain for OWENS & MINOR INC NEW COM (OMI) - $2.58 as of 12/9/2025 7:06:51 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 | 1.20 | 1.90 | 1.55 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.40 | 0.95 | 0.68 | 0.60 | 0.00 | 0.00% | 0.34 | 0 | 11 | 4.69 | 0.96 | 0.29 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 971 | 1.19 | 0.10 | 0.51 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 234 | 4.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 672 | 4.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 223 | 8.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 533 | 8.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 632 | 5.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 7,903 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.43 | -0.04 | 0.29 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.45 | 0.60 | 0.53 | 0.59 | +0.19 | +47.50% | 0.18 | 1 | 553 | 1.52 | -0.90 | 0.51 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.00 | 1.20 | 1.80 | 1.50 | 1.35 | 0.00 | 0.00% | 0.38 | 0 | 115 | 4.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 2.35 | 2.90 | 2.63 | 2.55 | +0.05 | +2.00% | 0.53 | 5 | 185 | 5.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 3.30 | 3.80 | 3.55 | 3.50 | 0.00 | 0.00% | 0.59 | 0 | 125 | 5.51 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 3.90 | 4.90 | 4.40 | 4.40 | 0.00 | 0.00% | 0.63 | 0 | 17 | 6.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 4.90 | 6.00 | 5.45 | 3.15 | 0.00 | 0.00% | 0.68 | 0 | 29 | 7.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 5.80 | 7.20 | 6.50 | 4.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 6.70 | 8.20 | 7.45 | 4.86 | 0.00 | 0.00% | 0.74 | 0 | 20 | 9.65 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 7.80 | 9.20 | 8.50 | % | 0.77 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 12.00 | 8.70 | 10.20 | 9.45 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 13.00 | 9.80 | 11.20 | 10.50 | 6.55 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 10.60 | 12.30 | 11.45 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 15.00 | 11.60 | 13.30 | 12.45 | 8.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 13.60 | 15.30 | 14.45 | 4.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 16.60 | 18.30 | 17.45 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.00 | 18.60 | 20.30 | 19.45 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 21.70 | 23.30 | 22.50 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 30.00 | 26.70 | 28.30 | 27.50 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |