Options Chain for OWENS & MINOR INC NEW COM (OMI) - $11.89 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 10.90 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 5.10 | 8.70 | 9.40 | 0.00 | 0.00% | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 2.65 | 5.60 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 9.00 | 1.25 | 4.10 | % | 0 | 0 | 2.14 | 0.97 | 0.04 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.25 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 18 | 1.36 | 0.90 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 1.15 | 1.35 | % | 0 | 0 | 0.50 | 0.74 | 0.19 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.35 | 0.55 | 0.40 | -0.21 | -34.43% | 10 | 47 | 0.49 | 0.41 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.14 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.65 | 0.08 | -0.03 | -27.28% | 160 | 236 | 0.61 | 0.06 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.02 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 105 | 1.48 | 0.00 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 16 | 193 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 53 | 2.41 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 197 | 2.61 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 359 | 2.66 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 20 | 2.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 59 | 2.16 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | -0.03 | 0.04 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.60 | -0.10 | 0.10 | -0.01 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.26 | 0.19 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.85 | 1.15 | 0.95 | +0.25 | +35.72% | 1 | 194 | 0.50 | -0.59 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 2.00 | 2.55 | % | 0 | 0 | 0.65 | -0.86 | 0.13 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 2.95 | 3.30 | 2.37 | 0.00 | 0.00% | 0 | 143 | 0.86 | -0.94 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 2.40 | 5.90 | % | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 3.90 | 5.80 | 2.44 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 8/19/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 6.80 | 7.50 | 6.31 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 7.90 | 8.30 | 1.75 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 7.30 | 11.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 8.80 | 12.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 11.90 | 13.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 11.40 | 14.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 13.80 | 14.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 14.80 | 15.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 14.40 | 17.90 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 16.80 | 18.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 16.30 | 19.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 17.50 | 21.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 18.50 | 21.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 20.80 | 21.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 21.80 | 24.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 23.00 | 25.00 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 27.80 | 29.90 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |