Options Chain for OWENS & MINOR INC NEW COM (OMI) - $5.18 as of 10/24/2025 6:01:34 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 | 4.90 | 4.30 | % | 4.30 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 2.00 | 2.80 | 3.90 | 3.35 | 3.24 | 0.00 | 0.00% | 1.68 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | % | 0.87 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 4.00 | 1.15 | 1.85 | 1.50 | 1.54 | +0.19 | +14.08% | 0.38 | 1 | 7 | 1.92 | 0.92 | 0.16 | 0.00 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 5.00 | 0.20 | 1.50 | 0.85 | 0.85 | 0.00 | 0.00% | 0.17 | 10 | 1,286 | 2.27 | 0.67 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.01 | +2.57% | 0.07 | 300 | 703 | 1.04 | 0.40 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.02 | +11.77% | 0.03 | 15 | 325 | 1.01 | 0.21 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 241 | 2.35 | 0.09 | 0.11 | 0.00 | 9/29/2025 | 10/24/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.72 | 0.04 | 0.06 | 0.00 | 10/16/2025 | 10/24/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.96 | 0.02 | 0.03 | 0.00 | 10/24/2025 3:59:51 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:51 PM EST |
| 4.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.06 | 8 | 225 | 1.43 | -0.08 | 0.16 | 0.00 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.46 | 0.00 | 0.00% | 0.08 | 9 | 323 | 0.94 | -0.33 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 6.00 | 0.85 | 1.30 | 1.08 | 0.97 | -0.87 | -47.29% | 0.18 | 2 | 22 | 1.15 | -0.60 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 7.00 | 1.40 | 2.15 | 1.78 | % | 0.25 | 0 | 0 | 1.75 | -0.79 | 0.19 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 8.00 | 2.10 | 3.30 | 2.70 | % | 0.34 | 0 | 0 | 2.36 | -0.91 | 0.11 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 9.00 | 3.10 | 4.30 | 3.70 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.64 | -0.96 | 0.06 | 0.00 | 10/8/2025 | 10/24/2025 3:59:51 PM EST |
| 10.00 | 4.10 | 5.30 | 4.70 | 5.44 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.88 | -0.98 | 0.03 | 0.00 | 10/16/2025 | 10/24/2025 3:59:51 PM EST |