Options Chain for OMEROS CORP COM (OMER) - $6.81 as of 5/5/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 4.40 | 5.20 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 3.40 | 4.30 | % | 0 | 0 | 1.86 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 2.50 | 3.10 | % | 0 | 0 | 2.15 | 0.93 | 0.05 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 1.75 | 2.45 | 2.40 | +0.05 | +2.13% | 5 | 15 | 1.12 | 0.83 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.70 | 0.12 | -0.01 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | -0.10 | -8.34% | 405 | 65 | 1.23 | 0.56 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 100 | 1.29 | 0.43 | 0.14 | -0.01 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 131 | 1.65 | 0.33 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 161 | 1.37 | 0.24 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 1.85 | % | 0 | 0 | 1.48 | 0.18 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.13 | 0.07 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 1.68 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.72 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:47 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 | 6.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.87 | -0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.57 | -0.07 | 0.05 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 1.40 | -0.17 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 6.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 5 | 46 | 1.12 | -0.30 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 1.45 | % | 0 | 0 | 1.33 | -0.44 | 0.14 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 2.50 | % | 0 | 0 | 1.26 | -0.57 | 0.14 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 9.00 | 2.25 | 3.50 | % | 0 | 0 | 1.40 | -0.67 | 0.13 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 2.70 | 3.80 | % | 0 | 0 | 1.47 | -0.76 | 0.11 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 3.80 | 4.70 | % | 0 | 0 | 1.39 | -0.82 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 4.90 | 5.60 | % | 0 | 0 | 1.67 | -0.87 | 0.07 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 5.80 | 6.60 | % | 0 | 0 | 1.52 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 6.50 | 9.00 | % | 0 | 0 | 1.63 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:47 PM EST |