Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $28.12 as of 11/26/2025 8:45:21 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 | 25.50 | 29.40 | 27.45 | % | 27.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 2.50 | 24.10 | 27.90 | 26.00 | 19.50 | 0.00 | 0.00% | 10.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 23.10 | 26.50 | 24.80 | % | 6.20 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 22.10 | 25.50 | 23.80 | 23.10 | +2.10 | +10.00% | 4.76 | 10 | 962 | 5.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 21.10 | 24.50 | 22.80 | 4.00 | 0.00 | 0.00% | 3.80 | 0 | 11 | 5.22 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 19.60 | 22.90 | 21.25 | 20.40 | +4.32 | +26.87% | 2.83 | 1 | 10 | 4.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 18.10 | 21.00 | 19.55 | 19.20 | +3.70 | +23.88% | 2.17 | 1 | 5 | 3.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 17.10 | 20.40 | 18.75 | 13.67 | 0.00 | 0.00% | 1.88 | 0 | 25 | 3.41 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 16.40 | 19.40 | 17.90 | 11.07 | 0.00 | 0.00% | 1.63 | 0 | 14 | 3.13 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 14.40 | 17.70 | 16.05 | 9.87 | 0.00 | 0.00% | 1.28 | 0 | 26 | 2.66 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 13.00 | 16.40 | 14.70 | 11.23 | 0.00 | 0.00% | 1.05 | 0 | 15 | 2.46 | 0.97 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 12.10 | 15.40 | 13.75 | 7.25 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.27 | 0.95 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 11.20 | 15.00 | 13.10 | 11.40 | +10.15 | +812.00% | 0.82 | 1 | 1 | 2.36 | 0.94 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 10.90 | 13.90 | 12.40 | 5.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.15 | 0.92 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 10.00 | 12.90 | 11.45 | 8.28 | 0.00 | 0.00% | 0.64 | 0 | 41 | 1.98 | 0.90 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 19.00 | 9.20 | 12.40 | 10.80 | 6.05 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.01 | 0.87 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 8.00 | 11.40 | 9.70 | 10.00 | +2.60 | +35.14% | 0.48 | 1 | 126 | 1.86 | 0.85 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 7.10 | 10.50 | 8.80 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.74 | 0.82 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 22.00 | 7.20 | 9.10 | 8.15 | 7.70 | +1.70 | +28.34% | 0.37 | 14 | 46 | 1.18 | 0.79 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 23.00 | 5.80 | 8.40 | 7.10 | 6.90 | +1.90 | +38.00% | 0.31 | 2 | 2 | 1.03 | 0.76 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 24.00 | 5.20 | 8.40 | 6.80 | 7.35 | +3.75 | +104.17% | 0.28 | 1 | 8 | 1.13 | 0.73 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 5.00 | 6.70 | 5.85 | 6.70 | +2.30 | +52.28% | 0.23 | 2 | 977 | 1.03 | 0.69 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 26.00 | 4.50 | 5.40 | 4.95 | 6.32 | +3.42 | +117.94% | 0.19 | 18 | 5 | 0.94 | 0.66 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 27.00 | 4.00 | 5.60 | 4.80 | 5.30 | +2.45 | +85.97% | 0.18 | 5 | 51 | 1.02 | 0.62 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 28.00 | 3.50 | 5.10 | 4.30 | 4.32 | +1.32 | +44.00% | 0.15 | 4 | 150 | 1.01 | 0.58 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 29.00 | 3.10 | 4.70 | 3.90 | % | 0.13 | 0 | 0 | 1.01 | 0.55 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 2.70 | 4.40 | 3.55 | 4.00 | +1.50 | +60.00% | 0.12 | 2 | 123 | 1.02 | 0.51 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 31.00 | 2.35 | 3.90 | 3.13 | 3.79 | +2.04 | +116.58% | 0.10 | 3 | 3 | 1.00 | 0.48 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 32.00 | 2.05 | 3.60 | 2.83 | 3.00 | +1.30 | +76.48% | 0.09 | 1 | 500 | 1.00 | 0.44 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 33.00 | 1.75 | 3.30 | 2.53 | 2.73 | % | 0.08 | 1 | 0 | 1.00 | 0.41 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 34.00 | 1.50 | 2.95 | 2.23 | 2.70 | % | 0.07 | 2 | 0 | 0.99 | 0.37 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 35.00 | 1.25 | 2.70 | 1.98 | 3.50 | % | 0.06 | 6 | 0 | 0.98 | 0.34 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 36.00 | 0.85 | 4.90 | 2.88 | % | 0.08 | 0 | 0 | 1.24 | 0.32 | 0.03 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 37.00 | 0.85 | 2.20 | 1.53 | % | 0.04 | 0 | 0 | 0.96 | 0.29 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 38.00 | 0.70 | 2.05 | 1.38 | % | 0.04 | 0 | 0 | 0.96 | 0.26 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 39.00 | 0.55 | 4.90 | 2.73 | % | 0.07 | 0 | 0 | 1.33 | 0.24 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.75 | 1.75 | 1.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | 0.21 | 0.03 | -0.03 | 11/19/2025 | 11/26/2025 3:59:58 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 3.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.32 | 0 | 13 | 6.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 195 | 1.58 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.22 | 0 | 15 | 4.75 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.50 | -0.19 | -27.54% | 0.03 | 2 | 16 | 1.79 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.07 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 37 | 2.04 | -0.05 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.15 | 0 | 49 | 3.22 | -0.06 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 58 | 3.03 | -0.08 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 4.70 | 2.35 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 19 | 2.75 | -0.10 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 19.00 | 0.95 | 1.00 | 0.98 | 1.00 | -0.15 | -13.05% | 0.05 | 81 | 1,149 | 1.16 | -0.13 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 2.90 | 1.53 | 1.25 | -0.50 | -28.58% | 0.08 | 12 | 102 | 1.18 | -0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 0.15 | 4.90 | 2.53 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.40 | -0.18 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 22.00 | 0.65 | 3.40 | 2.03 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 186 | 1.18 | -0.21 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 23.00 | 0.90 | 2.95 | 1.93 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.05 | -0.24 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 24.00 | 2.10 | 3.30 | 2.70 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.17 | -0.27 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 1.65 | 3.40 | 2.53 | 2.40 | -1.10 | -31.43% | 0.10 | 1 | 1 | 1.00 | -0.31 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 26.00 | 2.30 | 4.20 | 3.25 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.06 | -0.34 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 27.00 | 2.65 | 4.70 | 3.68 | % | 0.14 | 0 | 0 | 1.04 | -0.38 | 0.03 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 28.00 | 3.70 | 4.50 | 4.10 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -0.42 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 29.00 | 4.40 | 5.90 | 5.15 | % | 0.18 | 0 | 0 | 1.12 | -0.45 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 4.20 | 6.50 | 5.35 | 5.50 | -1.10 | -16.67% | 0.18 | 13 | 3 | 1.02 | -0.49 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 31.00 | 4.90 | 7.10 | 6.00 | % | 0.19 | 0 | 0 | 1.02 | -0.52 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 32.00 | 4.90 | 7.80 | 6.35 | % | 0.20 | 0 | 0 | 0.93 | -0.56 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 33.00 | 5.90 | 8.90 | 7.40 | % | 0.22 | 0 | 0 | 1.01 | -0.59 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 34.00 | 6.40 | 9.90 | 8.15 | % | 0.24 | 0 | 0 | 1.00 | -0.63 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 7.30 | 10.40 | 8.85 | % | 0.25 | 0 | 0 | 0.98 | -0.66 | 0.04 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 36.00 | 7.70 | 10.90 | 9.30 | % | 0.26 | 0 | 0 | 1.34 | -0.68 | 0.03 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 37.00 | 8.20 | 11.90 | 10.05 | % | 0.27 | 0 | 0 | 1.40 | -0.71 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 38.00 | 9.00 | 12.60 | 10.80 | % | 0.28 | 0 | 0 | 1.38 | -0.74 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 39.00 | 9.90 | 13.40 | 11.65 | % | 0.30 | 0 | 0 | 1.38 | -0.76 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 40.00 | 10.70 | 14.40 | 12.55 | % | 0.31 | 0 | 0 | 1.43 | -0.79 | 0.03 | -0.03 | 11/26/2025 3:59:58 PM EST |