Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $10.64 as of 10/8/2025 7:20:41 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 | 7.50 | 12.00 | 9.75 | % | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 2.00 | 6.50 | 11.00 | 8.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 3.00 | 5.50 | 10.30 | 7.90 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 4.00 | 6.20 | 9.50 | 7.85 | % | 1.96 | 0 | 0 | 8.12 | 1.00 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 4.00 | 8.50 | 6.25 | % | 1.25 | 0 | 0 | 6.21 | 0.95 | 0.03 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 6.00 | 4.60 | 7.50 | 6.05 | % | 1.01 | 0 | 0 | 5.04 | 0.89 | 0.04 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 7.00 | 2.25 | 6.90 | 4.58 | % | 0.65 | 0 | 0 | 4.64 | 0.83 | 0.04 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 8.00 | 1.50 | 6.20 | 3.85 | % | 0.48 | 0 | 0 | 4.20 | 0.76 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 9.00 | 2.00 | 4.80 | 3.40 | 1.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.04 | 0.69 | 0.06 | -0.02 | 9/24/2025 | 10/8/2025 3:59:50 PM EST |
| 10.00 | 0.55 | 4.60 | 2.58 | 0.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.27 | 0.62 | 0.06 | -0.02 | 9/24/2025 | 10/8/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 4.00 | 2.00 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.03 | 0.56 | 0.07 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 12.00 | 0.30 | 4.50 | 2.40 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 2,537 | 2.37 | 0.50 | 0.07 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 1.73 | 0.44 | 0.07 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 14.00 | 1.00 | 1.35 | 1.18 | 1.39 | -0.11 | -7.34% | 0.08 | 1 | 252 | 1.59 | 0.39 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.65 | 0.34 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 3.50 | 1.75 | % | 0.11 | 0 | 0 | 3.46 | 0.30 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.73 | 0.26 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.23 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.40 | +800.00% | 0.02 | 100 | 1,143 | 1.66 | 0.21 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.74 | 0.18 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.77 | 0.16 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.84 | 0.14 | 0.04 | -0.01 | 10/8/2025 3:59:50 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 | 3.10 | 1.55 | % | 1.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 3.10 | 1.55 | % | 0.78 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 3.10 | 1.55 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 3.20 | 1.60 | % | 0.40 | 0 | 0 | 8.81 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.24 | -0.05 | 0.03 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 2.32 | -0.11 | 0.04 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 3.10 | 1.55 | % | 0.22 | 0 | 0 | 4.22 | -0.17 | 0.04 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 3.60 | 1.80 | % | 0.23 | 0 | 0 | 4.02 | -0.24 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 4.00 | 2.00 | % | 0.22 | 0 | 0 | 3.73 | -0.31 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 0.25 | 4.30 | 2.28 | % | 0.23 | 0 | 0 | 1.80 | -0.38 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 11.00 | 1.90 | 2.65 | 2.28 | 1.85 | -0.65 | -26.00% | 0.21 | 1 | 4 | 1.30 | -0.44 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 12.00 | 0.65 | 4.60 | 2.63 | % | 0.22 | 0 | 0 | 2.49 | -0.50 | 0.07 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 13.00 | 2.50 | 3.90 | 3.20 | % | 0.25 | 0 | 0 | 1.48 | -0.56 | 0.07 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 14.00 | 2.05 | 6.50 | 4.28 | % | 0.31 | 0 | 0 | 2.77 | -0.61 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 3.10 | 5.40 | 4.25 | % | 0.28 | 0 | 0 | 1.41 | -0.66 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 16.00 | 4.00 | 8.30 | 6.15 | % | 0.38 | 0 | 0 | 2.91 | -0.70 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 17.00 | 4.70 | 9.00 | 6.85 | % | 0.40 | 0 | 0 | 2.82 | -0.74 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 18.00 | 6.30 | 9.60 | 7.95 | % | 0.44 | 0 | 0 | 2.65 | -0.77 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 19.00 | 6.40 | 10.60 | 8.50 | % | 0.45 | 0 | 0 | 2.75 | -0.79 | 0.05 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 7.20 | 11.70 | 9.45 | % | 0.47 | 0 | 0 | 2.91 | -0.82 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 21.00 | 8.60 | 12.50 | 10.55 | % | 0.50 | 0 | 0 | 2.86 | -0.84 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 22.00 | 9.10 | 13.50 | 11.30 | % | 0.51 | 0 | 0 | 2.94 | -0.86 | 0.04 | -0.01 | 10/8/2025 3:59:50 PM EST |