Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $27.86 as of 12/9/2025 7:06:51 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 | 23.90 | 26.90 | 25.40 | % | 25.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 2.00 | 23.30 | 25.90 | 24.60 | % | 12.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 3.00 | 22.10 | 25.00 | 23.55 | 24.57 | 0.00 | 0.00% | 7.85 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 4.00 | 21.30 | 23.90 | 22.60 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 5.00 | 20.20 | 23.00 | 21.60 | % | 4.32 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 6.00 | 19.20 | 22.00 | 20.60 | % | 3.43 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 7.00 | 18.10 | 21.00 | 19.55 | 2.95 | 0.00 | 0.00% | 2.79 | 0 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 17.20 | 20.00 | 18.60 | % | 2.33 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 9.00 | 16.30 | 19.00 | 17.65 | 10.90 | 0.00 | 0.00% | 1.96 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 15.80 | 18.20 | 17.00 | 12.28 | 0.00 | 0.00% | 1.70 | 0 | 136 | 6.07 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 14.10 | 17.20 | 15.65 | 8.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 5.56 | 0.98 | 0.01 | -0.02 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 13.60 | 16.30 | 14.95 | 0.09 | 0.00 | 0.00% | 1.25 | 0 | 2 | 5.26 | 0.97 | 0.01 | -0.03 | 11/10/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 13.10 | 15.40 | 14.25 | 9.50 | 0.00 | 0.00% | 1.10 | 0 | 1 | 4.97 | 0.95 | 0.01 | -0.05 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 14.00 | 11.80 | 14.70 | 13.25 | % | 0.95 | 0 | 0 | 4.94 | 0.94 | 0.01 | -0.06 | 12/9/2025 3:59:51 PM EST | |||
| 15.00 | 11.40 | 13.70 | 12.55 | % | 0.84 | 0 | 0 | 4.55 | 0.91 | 0.01 | -0.08 | 12/9/2025 3:59:51 PM EST | |||
| 16.00 | 10.20 | 13.90 | 12.05 | 11.93 | 0.00 | 0.00% | 0.75 | 0 | 3 | 5.38 | 0.89 | 0.01 | -0.10 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 9.90 | 12.90 | 11.40 | 11.43 | 0.00 | 0.00% | 0.67 | 0 | 26 | 4.96 | 0.87 | 0.02 | -0.12 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 9.20 | 12.40 | 10.80 | 8.00 | 0.00 | 0.00% | 0.60 | 0 | 13 | 3.75 | 0.84 | 0.02 | -0.13 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 19.00 | 8.40 | 11.20 | 9.80 | 8.20 | -1.44 | -14.94% | 0.52 | 1 | 134 | 3.50 | 0.82 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 7.40 | 10.80 | 9.10 | 8.00 | +0.50 | +6.67% | 0.45 | 1 | 27 | 3.41 | 0.79 | 0.02 | -0.17 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 7.10 | 10.00 | 8.55 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 24 | 3.49 | 0.76 | 0.02 | -0.18 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 6.50 | 9.20 | 7.85 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 112 | 3.39 | 0.73 | 0.02 | -0.19 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 23.00 | 5.90 | 8.50 | 7.20 | 6.83 | 0.00 | 0.00% | 0.31 | 0 | 1,054 | 3.30 | 0.70 | 0.03 | -0.20 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 5.00 | 7.80 | 6.40 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 92 | 3.10 | 0.67 | 0.03 | -0.21 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 4.90 | 6.60 | 5.75 | 5.20 | -0.40 | -7.15% | 0.23 | 1,510 | 439 | 2.98 | 0.63 | 0.03 | -0.22 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 4.50 | 5.60 | 5.05 | 5.10 | -0.44 | -7.95% | 0.19 | 29 | 117 | 2.82 | 0.60 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 4.30 | 5.30 | 4.80 | 4.40 | -0.90 | -16.99% | 0.18 | 25 | 233 | 2.91 | 0.57 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 3.10 | 4.70 | 3.90 | 4.40 | 0.00 | 0.00% | 0.14 | 262 | 792 | 2.61 | 0.54 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 3.30 | 5.20 | 4.25 | 3.80 | -1.10 | -22.45% | 0.15 | 95 | 179 | 3.01 | 0.50 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 3.30 | 4.10 | 3.70 | 3.50 | -0.90 | -20.46% | 0.12 | 996 | 2,261 | 2.82 | 0.47 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 31.00 | 2.25 | 3.60 | 2.93 | 3.10 | +1.45 | +87.88% | 0.09 | 4 | 226 | 2.57 | 0.44 | 0.03 | -0.22 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 32.00 | 2.00 | 3.60 | 2.80 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 55 | 2.68 | 0.40 | 0.03 | -0.21 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 33.00 | 1.35 | 3.10 | 2.23 | 2.65 | -0.45 | -14.52% | 0.07 | 12 | 8 | 2.43 | 0.37 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 34.00 | 1.25 | 5.00 | 3.13 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 36 | 3.11 | 0.35 | 0.03 | -0.20 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.90 | 2.55 | 1.73 | 1.87 | -0.88 | -32.00% | 0.05 | 10 | 74 | 2.34 | 0.31 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 36.00 | 0.90 | 3.50 | 2.20 | 1.60 | -0.03 | -1.84% | 0.06 | 1 | 19 | 2.80 | 0.28 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 37.00 | 0.65 | 2.35 | 1.50 | % | 0.04 | 0 | 0 | 2.28 | 0.24 | 0.03 | -0.16 | 12/9/2025 3:59:51 PM EST | |||
| 38.00 | 0.30 | 2.00 | 1.15 | 1.20 | +0.20 | +20.00% | 0.03 | 29 | 3 | 2.26 | 0.20 | 0.03 | -0.14 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 39.00 | 0.40 | 2.00 | 1.20 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.41 | 0.19 | 0.03 | -0.13 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 1.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 12 | 16 | 1.94 | 0.14 | 0.03 | -0.10 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 41.00 | 0.25 | 1.90 | 1.08 | 1.01 | +0.01 | +1.00% | 0.03 | 2 | 1 | 2.45 | 0.14 | 0.02 | -0.11 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 1.85 | 0.93 | 0.50 | -0.50 | -50.00% | 0.02 | 8 | 35 | 3.15 | 0.14 | 0.02 | -0.11 | 12/9/2025 | 12/9/2025 3:59:51 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 | 12/9/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 4.60 | 2.30 | % | 1.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 4.60 | 2.30 | % | 0.77 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 4.60 | 2.30 | % | 0.57 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 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 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 50 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 20 | 3.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 97 | 256 | 3.14 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.00 | -0.02 | 0.01 | -0.02 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 43 | 4.64 | -0.03 | 0.01 | -0.03 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.92 | -0.05 | 0.01 | -0.05 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | 0.55 | +0.10 | +22.23% | 0.03 | 8 | 37 | 3.83 | -0.06 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 0.40 | 1.00 | 0.70 | 0.77 | +0.15 | +24.20% | 0.05 | 54 | 5,721 | 3.08 | -0.09 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 1.20 | 0.63 | 1.00 | +0.25 | +33.34% | 0.04 | 4 | 148 | 2.49 | -0.11 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 0.35 | 1.80 | 1.08 | 1.17 | +0.22 | +23.16% | 0.06 | 7 | 562 | 2.91 | -0.13 | 0.02 | -0.12 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 3.30 | 1.68 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 136 | 2.96 | -0.16 | 0.02 | -0.13 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 19.00 | 1.05 | 2.25 | 1.65 | 1.80 | +0.55 | +44.00% | 0.09 | 20 | 522 | 2.96 | -0.18 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 1.25 | 2.45 | 1.85 | 2.10 | +0.45 | +27.28% | 0.09 | 1,528 | 237 | 2.79 | -0.21 | 0.02 | -0.17 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 1.60 | 3.20 | 2.40 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 347 | 2.96 | -0.24 | 0.02 | -0.18 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 1.85 | 3.20 | 2.53 | 2.85 | +0.45 | +18.75% | 0.11 | 16 | 147 | 2.72 | -0.27 | 0.02 | -0.19 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 23.00 | 2.40 | 4.20 | 3.30 | 3.10 | +0.35 | +12.73% | 0.14 | 23 | 1,186 | 2.78 | -0.30 | 0.03 | -0.20 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 2.80 | 4.00 | 3.40 | 3.75 | +0.37 | +10.95% | 0.14 | 25 | 1,698 | 2.72 | -0.33 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 3.60 | 4.50 | 4.05 | 4.00 | 0.00 | 0.00% | 0.16 | 1,511 | 5,108 | 2.77 | -0.37 | 0.03 | -0.22 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 3.80 | 5.90 | 4.85 | 4.60 | +0.53 | +13.03% | 0.19 | 94 | 147 | 2.94 | -0.40 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 4.30 | 5.50 | 4.90 | 5.80 | +0.80 | +16.00% | 0.18 | 41 | 557 | 2.62 | -0.43 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 4.70 | 6.10 | 5.40 | 6.10 | +1.10 | +22.00% | 0.19 | 8 | 22 | 2.55 | -0.46 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 5.50 | 6.90 | 6.20 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 48 | 2.57 | -0.50 | 0.03 | -0.23 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 6.00 | 7.60 | 6.80 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.50 | -0.53 | 0.03 | -0.23 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 31.00 | 6.70 | 9.90 | 8.30 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.03 | -0.56 | 0.03 | -0.22 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 32.00 | 7.70 | 8.90 | 8.30 | % | 0.26 | 0 | 0 | 2.61 | -0.60 | 0.03 | -0.21 | 12/9/2025 3:59:51 PM EST | |||
| 33.00 | 8.00 | 11.00 | 9.50 | % | 0.29 | 0 | 0 | 2.85 | -0.63 | 0.03 | -0.21 | 12/9/2025 3:59:51 PM EST | |||
| 34.00 | 8.40 | 11.40 | 9.90 | % | 0.29 | 0 | 0 | 2.61 | -0.65 | 0.03 | -0.20 | 12/9/2025 3:59:51 PM EST | |||
| 35.00 | 9.30 | 12.70 | 11.00 | % | 0.31 | 0 | 0 | 2.77 | -0.69 | 0.03 | -0.18 | 12/9/2025 3:59:51 PM EST | |||
| 36.00 | 10.10 | 13.00 | 11.55 | % | 0.32 | 0 | 0 | 2.60 | -0.72 | 0.03 | -0.18 | 12/9/2025 3:59:51 PM EST | |||
| 37.00 | 10.90 | 13.20 | 12.05 | % | 0.33 | 0 | 0 | 0.00 | -0.76 | 0.03 | -0.16 | 12/9/2025 3:59:51 PM EST | |||
| 38.00 | 11.70 | 14.10 | 12.90 | % | 0.34 | 0 | 0 | 2.31 | -0.80 | 0.03 | -0.14 | 12/9/2025 3:59:51 PM EST | |||
| 39.00 | 12.50 | 15.10 | 13.80 | 17.20 | 0.00 | 0.00% | 0.35 | 0 | 80 | 0.00 | -0.81 | 0.03 | -0.13 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 13.50 | 16.10 | 14.80 | 12.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.31 | -0.86 | 0.03 | -0.10 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 41.00 | 14.10 | 17.50 | 15.80 | % | 0.39 | 0 | 0 | 3.97 | -0.86 | 0.02 | -0.11 | 12/9/2025 3:59:51 PM EST | |||
| 42.00 | 15.50 | 18.50 | 17.00 | % | 0.40 | 0 | 0 | 2.61 | -0.86 | 0.02 | -0.11 | 12/9/2025 3:59:51 PM EST |