Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $33.21 as of 12/15/2025 5:19:39 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 | 33.80 | 35.90 | 34.85 | % | 34.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 2.00 | 32.80 | 34.80 | 33.80 | % | 16.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 3.00 | 32.00 | 33.50 | 32.75 | 24.57 | 0.00 | 0.00% | 10.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 4.00 | 30.80 | 32.90 | 31.85 | % | 7.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 5.00 | 29.80 | 31.80 | 30.80 | % | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 6.00 | 28.80 | 30.80 | 29.80 | % | 4.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 7.00 | 28.00 | 29.60 | 28.80 | 2.95 | 0.00 | 0.00% | 4.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:50 PM EST |
| 8.00 | 26.80 | 28.80 | 27.80 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 9.00 | 25.70 | 27.80 | 26.75 | 10.90 | 0.00 | 0.00% | 2.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 10.00 | 24.70 | 26.60 | 25.65 | 25.17 | +12.89 | +104.97% | 2.56 | 5 | 129 | 9.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 11.00 | 23.80 | 25.60 | 24.70 | 8.50 | 0.00 | 0.00% | 2.25 | 0 | 1 | 8.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 12.00 | 22.80 | 24.90 | 23.85 | 0.09 | 0.00 | 0.00% | 1.99 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:50 PM EST |
| 13.00 | 22.00 | 23.60 | 22.80 | 9.50 | 0.00 | 0.00% | 1.75 | 0 | 1 | 7.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 14.00 | 20.80 | 22.80 | 21.80 | 18.12 | 0.00 | 0.00% | 1.56 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 15.00 | 19.80 | 21.80 | 20.80 | % | 1.39 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 16.00 | 18.80 | 20.80 | 19.80 | 11.93 | 0.00 | 0.00% | 1.24 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 17.00 | 17.70 | 19.50 | 18.60 | 11.43 | 0.00 | 0.00% | 1.09 | 0 | 10 | 5.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 18.00 | 16.70 | 18.50 | 17.60 | 12.00 | 0.00 | 0.00% | 0.98 | 0 | 10 | 5.40 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 19.00 | 15.80 | 17.50 | 16.65 | 16.08 | +7.88 | +96.10% | 0.88 | 1 | 134 | 5.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 20.00 | 14.80 | 16.50 | 15.65 | 15.13 | +5.03 | +49.81% | 0.78 | 5 | 26 | 3.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 21.00 | 13.80 | 15.50 | 14.65 | 9.40 | 0.00 | 0.00% | 0.70 | 0 | 24 | 4.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 22.00 | 13.00 | 14.60 | 13.80 | 10.30 | 0.00 | 0.00% | 0.63 | 0 | 112 | 4.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 23.00 | 11.80 | 13.60 | 12.70 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 1,048 | 4.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 24.00 | 10.70 | 12.50 | 11.60 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 90 | 3.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 10.00 | 11.60 | 10.80 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 1,600 | 3.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 26.00 | 8.80 | 10.60 | 9.70 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 131 | 3.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 27.00 | 7.70 | 9.50 | 8.60 | 8.50 | +2.30 | +37.10% | 0.32 | 6 | 254 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 28.00 | 7.00 | 8.70 | 7.85 | 7.35 | +2.50 | +51.55% | 0.28 | 13 | 890 | 2.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 29.00 | 5.80 | 7.70 | 6.75 | 6.90 | +3.20 | +86.49% | 0.23 | 5 | 220 | 2.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 5.10 | 6.60 | 5.85 | 5.75 | +2.28 | +65.71% | 0.19 | 48 | 3,271 | 2.11 | 0.99 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 31.00 | 4.20 | 5.60 | 4.90 | 4.00 | +1.40 | +53.85% | 0.16 | 224 | 258 | 1.86 | 0.94 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 32.00 | 3.10 | 4.70 | 3.90 | 4.05 | +2.40 | +145.46% | 0.12 | 24 | 137 | 1.79 | 0.88 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 33.00 | 2.35 | 3.90 | 3.13 | 3.00 | +1.70 | +130.77% | 0.09 | 16 | 203 | 1.61 | 0.81 | 0.08 | -0.10 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 34.00 | 1.60 | 2.95 | 2.28 | 2.25 | +1.45 | +181.25% | 0.07 | 35 | 85 | 1.36 | 0.71 | 0.10 | -0.13 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 35.00 | 1.05 | 2.15 | 1.60 | 1.40 | +0.75 | +115.39% | 0.05 | 307 | 244 | 0.78 | 0.61 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 36.00 | 0.50 | 1.40 | 0.95 | 1.10 | +0.75 | +214.29% | 0.03 | 143 | 20 | 0.70 | 0.50 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 37.00 | 0.40 | 0.95 | 0.68 | 0.63 | % | 0.02 | 84 | 0 | 0.77 | 0.39 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.05 | +12.50% | 0.01 | 43 | 30 | 1.12 | 0.29 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.80 | -69.57% | 0.01 | 3 | 12 | 1.11 | 0.21 | 0.08 | -0.11 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 25 | 1.23 | 0.14 | 0.06 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.09 | 0.05 | -0.07 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 42.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 41 | 1.26 | 0.06 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.83 | 0.04 | 0.02 | -0.03 | 12/15/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.97 | 0.02 | 0.01 | -0.02 | 12/15/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.01 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.22 | 0.01 | 0.00 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,698 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 560 | 5.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.10 | -66.67% | 0.02 | 1 | 135 | 5.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 2.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,775 | 4.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 347 | 4.18 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 152 | 3.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,208 | 3.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 4.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.19 | -76.00% | 0.01 | 5 | 2,564 | 2.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 403 | 3.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 537 | 2.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.07 | -0.78 | -91.77% | 0.01 | 1 | 214 | 1.96 | -0.01 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | -0.06 | 0.05 | -0.04 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.78 | -0.12 | 0.07 | -0.07 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.50 | -0.75 | -60.00% | 0.02 | 10 | 43 | 1.52 | -0.19 | 0.08 | -0.10 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.70 | % | 0.01 | 10 | 0 | 1.05 | -0.29 | 0.10 | -0.13 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 35.00 | 0.85 | 1.35 | 1.10 | 1.20 | -5.51 | -82.12% | 0.03 | 34 | 6 | 1.01 | -0.39 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 36.00 | 1.00 | 2.05 | 1.53 | 1.70 | % | 0.04 | 17 | 0 | 0.95 | -0.50 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 37.00 | 1.05 | 4.90 | 2.98 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.77 | -0.61 | 0.11 | -0.15 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 38.00 | 1.75 | 4.90 | 3.33 | % | 0.09 | 0 | 0 | 2.35 | -0.71 | 0.09 | -0.14 | 12/15/2025 3:59:50 PM EST | |||
| 39.00 | 2.60 | 4.30 | 3.45 | 3.55 | -2.55 | -41.81% | 0.09 | 15 | 95 | 1.43 | -0.79 | 0.08 | -0.11 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 40.00 | 3.40 | 5.00 | 4.20 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.46 | -0.86 | 0.06 | -0.09 | 12/2/2025 | 12/15/2025 3:59:50 PM EST |
| 41.00 | 4.30 | 6.20 | 5.25 | % | 0.13 | 0 | 0 | 1.71 | -0.91 | 0.05 | -0.07 | 12/15/2025 3:59:50 PM EST | |||
| 42.00 | 5.40 | 7.20 | 6.30 | % | 0.15 | 0 | 0 | 1.87 | -0.94 | 0.03 | -0.05 | 12/15/2025 3:59:50 PM EST | |||
| 43.00 | 6.80 | 8.00 | 7.40 | % | 0.17 | 0 | 0 | 1.83 | -0.96 | 0.02 | -0.03 | 12/15/2025 3:59:50 PM EST | |||
| 44.00 | 7.10 | 9.20 | 8.15 | % | 0.19 | 0 | 0 | 2.16 | -0.98 | 0.01 | -0.02 | 12/15/2025 3:59:50 PM EST | |||
| 45.00 | 8.10 | 10.20 | 9.15 | % | 0.20 | 0 | 0 | 2.30 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 46.00 | 9.10 | 11.20 | 10.15 | % | 0.22 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 47.00 | 10.60 | 12.20 | 11.40 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |