Options Chain for OWENS & MINOR INC NEW COM (OMI) - $24.12 as of 4/25/2024 8:52:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 11.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 17.00 | 5.70 | 9.50 | % | 0 | 0 | 2.62 | 0.97 | 0.01 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 18.00 | 5.20 | 8.60 | % | 0 | 0 | 2.43 | 0.95 | 0.02 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 19.00 | 5.10 | 7.40 | % | 0 | 0 | 2.08 | 0.91 | 0.03 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 20.00 | 3.20 | 6.70 | % | 0 | 0 | 1.36 | 0.86 | 0.05 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 21.00 | 3.50 | 4.50 | % | 0 | 0 | 0.88 | 0.81 | 0.06 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 22.00 | 2.45 | 3.50 | % | 0 | 0 | 0.99 | 0.74 | 0.08 | -0.03 | 4/25/2024 4:00:06 PM EST | |||
| 23.00 | 2.30 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.65 | 0.09 | -0.04 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 24.00 | 1.70 | 3.20 | % | 0 | 0 | 0.99 | 0.56 | 0.10 | -0.04 | 4/25/2024 4:00:06 PM EST | |||
| 25.00 | 1.25 | 1.40 | 1.35 | -0.55 | -28.95% | 1 | 1,500 | 0.70 | 0.46 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 26.00 | 0.85 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.36 | 0.10 | -0.03 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 27.00 | 0.65 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 79 | 0.70 | 0.28 | 0.09 | -0.03 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 28.00 | 0.40 | 0.95 | 0.43 | -0.44 | -50.58% | 1 | 43 | 0.77 | 0.21 | 0.07 | -0.03 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 29.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.16 | 0.06 | -0.02 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 30.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.11 | 0.05 | -0.02 | 4/12/2024 | 4/25/2024 4:00:06 PM EST |
| 31.00 | 0.05 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.08 | 0.04 | -0.01 | 3/21/2024 | 4/25/2024 4:00:06 PM EST |
| 32.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 401 | 1.42 | 0.05 | 0.03 | -0.01 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.03 | 0.02 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,055 | 0.81 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.71 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 4/25/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | -0.03 | 0.01 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 18.00 | 0.05 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.05 | 0.02 | -0.01 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 19.00 | 0.15 | 0.60 | % | 0 | 0 | 0.92 | -0.09 | 0.03 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 20.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 38 | 12 | 0.78 | -0.14 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 21.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1,501 | 0.75 | -0.19 | 0.06 | -0.03 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 22.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.26 | 0.08 | -0.03 | 3/18/2024 | 4/25/2024 4:00:06 PM EST |
| 23.00 | 1.05 | 1.20 | 1.15 | % | 9 | 0 | 0.72 | -0.35 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST | |
| 24.00 | 1.50 | 1.65 | 1.65 | +0.40 | +32.00% | 2 | 13 | 0.72 | -0.44 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 25.00 | 2.05 | 2.40 | 2.15 | +0.25 | +13.16% | 2 | 22 | 0.76 | -0.54 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 26.00 | 2.05 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.64 | 0.10 | -0.03 | 4/11/2024 | 4/25/2024 4:00:06 PM EST |
| 27.00 | 3.40 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 48 | 0.74 | -0.72 | 0.09 | -0.03 | 4/17/2024 | 4/25/2024 4:00:06 PM EST |
| 28.00 | 4.00 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.79 | 0.07 | -0.03 | 4/8/2024 | 4/25/2024 4:00:06 PM EST |
| 29.00 | 5.00 | 5.60 | % | 0 | 0 | 0.80 | -0.84 | 0.06 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 30.00 | 5.50 | 6.50 | % | 0 | 0 | 1.01 | -0.89 | 0.05 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 31.00 | 5.40 | 8.50 | % | 0 | 0 | 1.60 | -0.92 | 0.04 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 32.00 | 6.10 | 9.80 | % | 0 | 0 | 1.84 | -0.95 | 0.03 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 33.00 | 8.50 | 9.90 | % | 0 | 0 | 1.48 | -0.97 | 0.02 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 34.00 | 9.10 | 11.70 | % | 0 | 0 | 1.96 | -0.98 | 0.01 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 35.00 | 9.20 | 12.40 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 4/25/2024 4:00:06 PM EST |