Options Chain for OMEROS CORP COM (OMER) - $8.47 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 6.10 | 6.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 5.40 | 5.70 | 5.78 | 0.00 | 0.00% | 0 | 430 | 2.96 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 4.40 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 604 | 2.04 | 0.98 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 5.00 | 3.30 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 80 | 1.71 | 0.93 | 0.04 | -0.01 | 1/16/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 2.65 | 2.95 | 3.37 | 0.00 | 0.00% | 0 | 114 | 1.10 | 0.86 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 1.95 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 246 | 1.03 | 0.76 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.45 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 1,155 | 1.05 | 0.64 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 78 | 1.14 | 0.52 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.70 | 0.85 | 0.05 | -0.85 | -94.45% | 2 | 1,191 | 1.04 | 0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.50 | 0.65 | 0.57 | -0.03 | -5.00% | 3 | 847 | 1.07 | 0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 769 | 1.06 | 0.25 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 617 | 1.15 | 0.19 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.25 | 0.20 | -0.10 | -33.34% | 10 | 225 | 1.14 | 0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,564 | 1.17 | 0.11 | 0.06 | -0.01 | 3/4/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 411 | 1.26 | 0.08 | 0.04 | -0.01 | 2/3/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 89 | 2.03 | 0.06 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 59 | 1.32 | 0.05 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.03 | 0.02 | 0.00 | 1/22/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 633 | 1.96 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 17 | 2.25 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:48 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 | 6.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2,500 | 4.23 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 2.72 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 113 | 1.29 | -0.07 | 0.04 | -0.01 | 2/4/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 92 | 1.42 | -0.14 | 0.07 | -0.01 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 57 | 1.10 | -0.24 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 358 | 1.16 | -0.36 | 0.11 | -0.01 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 1.50 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 535 | 1.06 | -0.48 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 2.20 | 2.30 | 2.20 | 0.00 | 0.00% | 1 | 663 | 1.03 | -0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 2.65 | 3.20 | 2.58 | 0.00 | 0.00% | 0 | 136 | 0.87 | -0.68 | 0.11 | -0.01 | 2/20/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 3.70 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 87 | 1.01 | -0.75 | 0.10 | -0.01 | 2/5/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 4.30 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.81 | 0.08 | -0.01 | 12/20/2024 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 5.20 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.86 | 0.07 | -0.01 | 11/26/2024 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 6.20 | 7.00 | % | 0 | 0 | 1.54 | -0.89 | 0.06 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 16.00 | 6.50 | 7.90 | % | 0 | 0 | 1.84 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 17.00 | 8.10 | 9.00 | % | 0 | 0 | 1.94 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 18.00 | 9.40 | 9.70 | % | 0 | 0 | 1.93 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 19.00 | 10.10 | 10.90 | % | 0 | 0 | 2.01 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 11.10 | 11.90 | % | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 16.10 | 17.00 | % | 0 | 0 | 2.51 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |