Options Chain for OWENS & MINOR INC NEW COM (OMI) - $25.09 as of 4/29/2024 1:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.30 | 12.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 17.00 | 8.20 | 10.50 | % | 0 | 0 | 2.88 | 0.98 | 0.01 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 18.00 | 7.20 | 9.70 | % | 0 | 0 | 2.76 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 19.00 | 6.20 | 8.90 | % | 0 | 0 | 2.63 | 0.94 | 0.02 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 20.00 | 5.40 | 7.50 | % | 0 | 0 | 2.15 | 0.90 | 0.03 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 21.00 | 3.90 | 5.40 | % | 0 | 0 | 1.28 | 0.86 | 0.05 | -0.03 | 4/29/2024 1:58:35 PM EST | |||
| 22.00 | 3.80 | 4.60 | % | 0 | 0 | 0.97 | 0.80 | 0.06 | -0.04 | 4/29/2024 1:58:35 PM EST | |||
| 23.00 | 3.20 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.74 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 1:58:35 PM EST |
| 24.00 | 2.55 | 2.90 | % | 0 | 0 | 0.79 | 0.66 | 0.08 | -0.05 | 4/29/2024 1:58:35 PM EST | |||
| 25.00 | 1.95 | 2.10 | 1.80 | -0.05 | -2.71% | 5 | 1,507 | 0.80 | 0.57 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 26.00 | 1.45 | 1.55 | 1.35 | +0.15 | +12.50% | 2 | 12 | 0.77 | 0.48 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 27.00 | 1.05 | 1.20 | 1.10 | +0.15 | +15.79% | 20 | 79 | 0.77 | 0.39 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 28.00 | 0.75 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 44 | 0.75 | 0.30 | 0.09 | -0.04 | 4/25/2024 | 4/29/2024 1:58:35 PM EST |
| 29.00 | 0.50 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 75 | 0.72 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
| 30.00 | 0.35 | 0.50 | 0.30 | -0.25 | -45.46% | 1 | 32 | 0.72 | 0.17 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 31.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.12 | 0.05 | -0.02 | 3/21/2024 | 4/29/2024 1:58:35 PM EST |
| 32.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.71 | 0.08 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 1:58:35 PM EST |
| 33.00 | 0.05 | 0.50 | % | 0 | 0 | 0.86 | 0.06 | 0.03 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,055 | 0.78 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 1:58:35 PM EST |
| 35.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.03 | 0.02 | -0.01 | 3/27/2024 | 4/29/2024 1:58:35 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 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:35 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.03 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:58:35 PM EST |
| 19.00 | 0.05 | 0.45 | % | 0 | 0 | 0.98 | -0.06 | 0.02 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.86 | -0.10 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 1:58:35 PM EST |
| 21.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1,501 | 0.84 | -0.14 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 1:58:35 PM EST |
| 22.00 | 0.45 | 0.55 | 0.55 | -0.30 | -35.30% | 11 | 9 | 0.84 | -0.20 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 23.00 | 0.70 | 0.80 | 0.80 | -0.35 | -30.44% | 3 | 8 | 0.82 | -0.26 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 24.00 | 1.00 | 1.15 | 1.15 | -0.50 | -30.31% | 2 | 15 | 0.80 | -0.34 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 25.00 | 1.45 | 1.55 | 1.55 | -0.60 | -27.91% | 12 | 22 | 0.77 | -0.43 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 26.00 | 1.95 | 2.15 | 2.15 | +0.35 | +19.45% | 6 | 19 | 0.81 | -0.52 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
| 27.00 | 2.50 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 48 | 0.76 | -0.61 | 0.09 | -0.04 | 4/17/2024 | 4/29/2024 1:58:35 PM EST |
| 28.00 | 3.20 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.70 | 0.09 | -0.04 | 4/8/2024 | 4/29/2024 1:58:35 PM EST |
| 29.00 | 3.90 | 4.50 | % | 0 | 0 | 0.47 | -0.77 | 0.07 | -0.03 | 4/29/2024 1:58:35 PM EST | |||
| 30.00 | 4.70 | 5.20 | % | 0 | 0 | 0.76 | -0.83 | 0.06 | -0.03 | 4/29/2024 1:58:35 PM EST | |||
| 31.00 | 5.60 | 6.30 | % | 0 | 0 | 0.83 | -0.88 | 0.05 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 32.00 | 6.50 | 8.40 | % | 0 | 0 | 1.73 | -0.92 | 0.04 | -0.02 | 4/29/2024 1:58:35 PM EST | |||
| 33.00 | 7.20 | 8.00 | % | 0 | 0 | 1.04 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 34.00 | 8.30 | 10.50 | % | 0 | 0 | 1.97 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:58:35 PM EST | |||
| 35.00 | 9.30 | 11.90 | % | 0 | 0 | 2.26 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:58:35 PM EST |