Options Chain for OWENS & MINOR INC NEW COM (OMI) - $8.58 as of 3/31/2025 2:14:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.20 | % | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 2.00 | 5.70 | 7.20 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 3.00 | 4.90 | 6.10 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 4.00 | 4.90 | 5.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 5.00 | 3.70 | 4.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 6.00 | 2.70 | 3.10 | % | 0 | 0 | 1.52 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.00 | 1.90 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.94 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 8.00 | 1.05 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.72 | 0.78 | 0.22 | -0.01 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 9.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 6 | 45 | 0.71 | 0.50 | 0.31 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.14 | -0.06 | -30.00% | 1 | 202 | 0.64 | 0.24 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.09 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.17 | 0.02 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 102 | 2.42 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 73 | 2.96 | 0.00 | 0.01 | 0.00 | 2/28/2025 | 3/31/2025 2:59:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 40 | 0.95 | -0.06 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 8.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.22 | 0.22 | -0.01 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 9.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 81 | 0.72 | -0.50 | 0.31 | -0.02 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 10.00 | 1.15 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.76 | 0.24 | -0.01 | 3/11/2025 | 3/31/2025 2:59:06 PM EST |
| 11.00 | 2.00 | 2.20 | 4.09 | 0.00 | 0.00% | 0 | 17 | 1.18 | -0.91 | 0.12 | -0.01 | 2/26/2025 | 3/31/2025 2:59:06 PM EST |
| 12.00 | 3.00 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 17 | 1.44 | -0.98 | 0.04 | 0.00 | 2/28/2025 | 3/31/2025 2:59:06 PM EST |
| 13.00 | 4.00 | 4.20 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 14.00 | 5.00 | 5.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 15.00 | 5.80 | 6.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |