Options Chain for OMEROS CORP COM (OMER) - $3.21 as of 6/20/2025 9:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.00 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 2.00 | 0.90 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.90 | 0.11 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 48 | 1.58 | 0.65 | 0.26 | 0.00 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 8 | 2,062 | 1.09 | 0.40 | 0.27 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,032 | 1.57 | 0.22 | 0.21 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 370 | 1.97 | 0.12 | 0.14 | 0.00 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 25 | 162 | 1.85 | 0.06 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1,175 | 2.60 | 0.03 | 0.05 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 217 | 2.76 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 163 | 2.90 | 0.01 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.69 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 1,736 | 3.13 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 60 | 3.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 45 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 1,214 | 3.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 241 | 6.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.46 | -0.10 | 0.11 | 0.00 | 1/7/2025 | 6/20/2025 4:00:00 PM EST |
| 3.00 | 0.15 | 1.00 | 0.40 | +0.05 | +14.29% | 60 | 90 | 1.43 | -0.35 | 0.26 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 271 | 1.41 | -0.60 | 0.27 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 147 | 1.73 | -0.78 | 0.21 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 6.00 | 2.50 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 270 | 0.79 | -0.88 | 0.14 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 7.00 | 3.30 | 5.00 | 3.15 | 0.00 | 0.00% | 0 | 211 | 1.67 | -0.94 | 0.09 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 8.00 | 4.30 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 799 | 1.85 | -0.97 | 0.05 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 9.00 | 5.30 | 6.00 | 5.96 | 0.00 | 0.00% | 0 | 205 | 2.28 | -0.98 | 0.03 | 0.00 | 6/2/2025 | 6/20/2025 4:00:00 PM EST |
| 10.00 | 6.70 | 6.90 | 5.91 | 0.00 | 0.00% | 0 | 126 | 2.14 | -0.99 | 0.02 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 11.00 | 7.40 | 7.90 | 7.55 | 0.00 | 0.00% | 0 | 65 | 2.55 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 6/20/2025 4:00:00 PM EST |
| 12.00 | 8.40 | 9.20 | 4.69 | 0.00 | 0.00% | 0 | 4 | 3.13 | -1.00 | 0.01 | 0.00 | 2/25/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 9.50 | 10.20 | 4.90 | 0.00 | 0.00% | 0 | 7 | 3.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 10.50 | 11.00 | 5.30 | 0.00 | 0.00% | 0 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 11.30 | 12.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 12.40 | 13.20 | 6.60 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 16.50 | 17.20 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 21.30 | 21.90 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |