Options Chain for OMEROS CORP COM (OMER) - $8.43 as of 2/4/2025 2:58:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 8.70 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 2.00 | 6.10 | 7.70 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 3.00 | 5.10 | 6.70 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 4.00 | 4.10 | 6.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 3.20 | 4.70 | % | 0 | 0 | 2.25 | 1.00 | 0.02 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 6.00 | 2.35 | 3.80 | % | 0 | 0 | 2.12 | 0.93 | 0.06 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 7.00 | 1.80 | 2.80 | % | 0 | 0 | 0.83 | 0.82 | 0.09 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 8.00 | 1.50 | 2.00 | % | 0 | 0 | 0.98 | 0.70 | 0.12 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 50 | 1.12 | 0.57 | 0.13 | -0.01 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 400 | 1.09 | 0.44 | 0.13 | -0.01 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 11.00 | 0.55 | 0.65 | % | 0 | 0 | 0.99 | 0.34 | 0.12 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.38 | -0.02 | -5.00% | 50 | 23 | 1.10 | 0.25 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 400 | 1.10 | 0.18 | 0.08 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 14.00 | 0.15 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 90 | 1.04 | 0.14 | 0.07 | -0.01 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.27 | 0.09 | 0.05 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.07 | 0.04 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.05 | 0.03 | 0.00 | 1/17/2025 | 2/4/2025 3:59:49 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 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 1.62 | 0.00 | 0.02 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 1.51 | -0.07 | 0.06 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 7.00 | 0.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.18 | 0.09 | -0.01 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | -0.30 | 0.12 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 9.00 | 1.00 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 119 | 0.86 | -0.43 | 0.13 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 1.65 | 1.80 | 1.88 | 0.00 | 0.00% | 0 | 60 | 0.88 | -0.56 | 0.13 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 11.00 | 2.05 | 2.85 | % | 0 | 0 | 0.87 | -0.66 | 0.12 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 2.80 | 3.60 | % | 0 | 0 | 0.71 | -0.75 | 0.10 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 13.00 | 3.60 | 4.50 | % | 0 | 0 | 1.27 | -0.82 | 0.08 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 14.00 | 4.30 | 6.10 | % | 0 | 0 | 1.95 | -0.86 | 0.07 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 5.40 | 7.10 | % | 0 | 0 | 2.08 | -0.91 | 0.05 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 16.00 | 6.40 | 8.00 | % | 0 | 0 | 2.11 | -0.93 | 0.04 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 17.00 | 7.30 | 9.00 | % | 0 | 0 | 2.22 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:49 PM EST |