Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $8.12 as of 10/30/2025 6:41:17 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 | 5.50 | 9.80 | 7.65 | % | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 2.00 | 4.50 | 8.80 | 6.65 | % | 3.33 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 3.00 | 3.50 | 7.50 | 5.50 | % | 1.83 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 4.00 | 2.50 | 7.00 | 4.75 | % | 1.19 | 0 | 0 | 0.00 | 0.91 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 1.50 | 5.60 | 3.55 | % | 0.71 | 0 | 0 | 3.64 | 0.87 | 0.03 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 2.20 | 5.40 | 3.80 | % | 0.63 | 0 | 0 | 3.85 | 0.81 | 0.04 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 7.00 | 0.20 | 4.90 | 2.55 | 2.95 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.64 | 0.76 | 0.04 | -0.02 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 3.94 | 0.70 | 0.05 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 9.00 | 0.45 | 4.40 | 2.43 | % | 0.27 | 0 | 0 | 2.02 | 0.65 | 0.05 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 4.20 | 2.13 | % | 0.21 | 0 | 0 | 1.98 | 0.60 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 3.90 | 1.95 | % | 0.18 | 0 | 0 | 3.62 | 0.55 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.55 | 1.28 | % | 0.11 | 0 | 0 | 2.68 | 0.50 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 3.50 | 1.75 | % | 0.13 | 0 | 0 | 3.60 | 0.46 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 3.40 | 1.70 | % | 0.12 | 0 | 0 | 3.65 | 0.42 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 3.69 | 0.38 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 3.30 | 1.65 | % | 0.10 | 0 | 0 | 3.79 | 0.35 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 3.81 | 0.32 | 0.05 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 3.91 | 0.29 | 0.05 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 3.20 | 1.60 | % | 0.08 | 0 | 0 | 3.99 | 0.27 | 0.05 | -0.02 | 10/30/2025 3:59:57 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 | 3.20 | 1.60 | % | 1.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 3.20 | 1.60 | % | 0.80 | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 3.20 | 1.60 | % | 0.53 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 3.20 | 1.60 | % | 0.40 | 0 | 0 | 8.19 | -0.09 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.88 | -0.13 | 0.03 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.29 | 0 | 28 | 5.17 | -0.19 | 0.04 | -0.02 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 3.80 | 1.90 | 0.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.54 | -0.24 | 0.04 | -0.02 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 0.25 | 4.10 | 2.18 | % | 0.27 | 0 | 0 | 2.26 | -0.30 | 0.05 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 9.00 | 0.75 | 4.60 | 2.68 | % | 0.30 | 0 | 0 | 2.16 | -0.35 | 0.05 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 1.15 | 5.00 | 3.08 | % | 0.31 | 0 | 0 | 3.45 | -0.40 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 11.00 | 2.00 | 5.00 | 3.50 | % | 0.32 | 0 | 0 | 2.80 | -0.45 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 2.80 | 5.50 | 4.15 | % | 0.35 | 0 | 0 | 2.59 | -0.50 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 2.00 | 6.50 | 4.25 | % | 0.33 | 0 | 0 | 2.75 | -0.54 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 3.00 | 7.50 | 5.25 | % | 0.38 | 0 | 0 | 2.90 | -0.58 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 4.00 | 8.30 | 6.15 | % | 0.41 | 0 | 0 | 2.88 | -0.62 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 16.00 | 5.00 | 9.50 | 7.25 | % | 0.45 | 0 | 0 | 3.15 | -0.65 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 17.00 | 6.00 | 10.20 | 8.10 | % | 0.48 | 0 | 0 | 3.03 | -0.68 | 0.05 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 18.00 | 7.00 | 11.20 | 9.10 | % | 0.51 | 0 | 0 | 3.13 | -0.71 | 0.05 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 19.00 | 8.00 | 12.50 | 10.25 | % | 0.54 | 0 | 0 | 3.46 | -0.73 | 0.05 | -0.02 | 10/30/2025 3:59:57 PM EST |