Options Chain for OWENS & MINOR INC NEW COM (OMI) - $8.12 as of 7/11/2025 8:45:08 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 | 6.50 | 8.00 | 7.25 | 7.00 | 0.00 | 0.00% | 7.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 2.00 | 5.50 | 7.00 | 6.25 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 4.00 | 4.30 | 4.15 | % | 1.04 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 2.90 | 3.30 | 3.10 | 4.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 1.90 | 2.30 | 2.10 | 2.88 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.24 | 1.00 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.54 | 0.00 | 0.00% | 0.17 | 0 | 85 | 1.88 | 0.94 | 0.16 | -0.01 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 0.30 | 1.35 | 0.83 | 0.42 | -0.33 | -44.00% | 0.10 | 1 | 709 | 1.75 | 0.59 | 0.49 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 27 | 2,768 | 1.07 | 0.17 | 0.30 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 130 | 4,480 | 1.09 | 0.02 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 257 | 3.57 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 | 7/11/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.48 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.88 | -0.06 | 0.16 | -0.01 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.33 | +0.11 | +50.00% | 0.04 | 4 | 310 | 0.76 | -0.41 | 0.49 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 1.10 | 0.55 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.76 | -0.83 | 0.30 | -0.02 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 1.85 | 2.00 | 1.93 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 58 | 3.66 | -0.98 | 0.06 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 2.65 | 3.10 | 2.88 | 2.42 | 0.00 | 0.00% | 0.26 | 0 | 51 | 4.18 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 3.60 | 4.10 | 3.85 | % | 0.32 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 13.00 | 4.70 | 5.10 | 4.90 | % | 0.38 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 5.80 | 7.20 | 6.50 | % | 0.46 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |