Options Chain for OMEROS CORP COM (OMER) - $8.96 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.40 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 6.50 | 7.30 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 5.70 | 6.60 | 7.15 | 0.00 | 0.00% | 0 | 200 | 2.61 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 4.00 | 4.70 | 5.30 | 8.80 | 0.00 | 0.00% | 0 | 206 | 2.35 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 4.00 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 164 | 2.04 | 0.99 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 2.80 | 3.70 | 5.30 | 0.00 | 0.00% | 0 | 51 | 1.56 | 0.94 | 0.04 | -0.01 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 2.20 | 2.65 | 2.70 | 0.00 | 0.00% | 0 | 664 | 1.08 | 0.86 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 1.50 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 581 | 1.04 | 0.73 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.95 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 964 | 1.09 | 0.58 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 420 | 1.02 | 0.44 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,776 | 1.03 | 0.33 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 571 | 1.07 | 0.24 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.20 | -0.01 | -4.77% | 1 | 3,063 | 1.07 | 0.17 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 1 | 1,010 | 1.17 | 0.11 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 3 | 196 | 1.20 | 0.08 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.20 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 60 | 1.68 | 0.03 | 0.03 | 0.00 | 11/27/2024 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 15 | 2.07 | 0.02 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 15 | 2.16 | 0.01 | 0.01 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 8.68 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 25 | 4.02 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 79 | 3.11 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 140 | 2.44 | -0.01 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 35 | 1.23 | -0.06 | 0.04 | -0.01 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.00 | -0.14 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 167 | 0.99 | -0.27 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.85 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 199 | 0.96 | -0.42 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 1.45 | 1.85 | 1.82 | 0.00 | 0.00% | 0 | 293 | 1.01 | -0.56 | 0.15 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 2.05 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 126 | 0.98 | -0.67 | 0.13 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 3.00 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 14 | 0.99 | -0.76 | 0.11 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 3.60 | 4.30 | % | 0 | 0 | 1.18 | -0.83 | 0.09 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 4.60 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.89 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 5.70 | 6.10 | % | 0 | 0 | 1.61 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 6.40 | 7.50 | % | 0 | 0 | 1.74 | -0.95 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 7.50 | 8.40 | 6.94 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.97 | 0.03 | 0.00 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 8.60 | 9.10 | % | 0 | 0 | 2.77 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 9.40 | 10.50 | % | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 10.40 | 12.00 | 12.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.99 | 0.01 | 0.00 | 12/13/2024 | 1/21/2025 3:59:53 PM EST |