Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $10.64 as of 10/8/2025 4:27:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 10.50 | 8.25 | 5.80 | 0.00 | 0.00% | 3.30 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 4.00 | 4.50 | 9.00 | 6.75 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 4.10 | 8.00 | 6.05 | 5.64 | 0.00 | 0.00% | 1.21 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 6.00 | 3.30 | 7.00 | 5.15 | % | 0.86 | 0 | 0 | 8.86 | 0.99 | 0.01 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 2.50 | 3.50 | 3.00 | 3.40 | +0.40 | +13.34% | 0.40 | 25 | 980 | 2.17 | 0.91 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 87 | 5.58 | 0.78 | 0.10 | -0.05 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 10.00 | 0.90 | 1.95 | 1.43 | 1.10 | -0.40 | -26.67% | 0.14 | 6 | 175 | 1.58 | 0.65 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 11.00 | 0.40 | 1.75 | 1.08 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.81 | 0.51 | 0.14 | -0.07 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 174 | 1.35 | 0.33 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 2.70 | 1.35 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.49 | 0.19 | 0.10 | -0.05 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.74 | 0.13 | 0.08 | -0.04 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 6.04 | 0.09 | 0.06 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 6.30 | 0.06 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.65 | 1.33 | % | 0.07 | 0 | 0 | 6.54 | 0.04 | 0.03 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.65 | 1.33 | % | 0.07 | 0 | 0 | 6.76 | 0.02 | 0.02 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.65 | 1.33 | % | 0.07 | 0 | 0 | 6.96 | 0.01 | 0.01 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 7.16 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 7.33 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 2.65 | 1.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.21 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 2.65 | 1.33 | % | 0.22 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.65 | 1.33 | 0.37 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.72 | -0.09 | 0.05 | -0.03 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 2.35 | 1.18 | % | 0.13 | 0 | 0 | 5.26 | -0.22 | 0.10 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 4.68 | -0.35 | 0.12 | -0.06 | 10/8/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.38 | -0.49 | 0.14 | -0.07 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 4.30 | 2.15 | % | 0.17 | 0 | 0 | 4.74 | -0.67 | 0.13 | -0.06 | 10/8/2025 3:59:50 PM EST | |||
| 14.00 | 3.00 | 5.50 | 4.25 | % | 0.30 | 0 | 0 | 4.87 | -0.81 | 0.10 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 2.00 | 6.50 | 4.25 | % | 0.28 | 0 | 0 | 5.20 | -0.87 | 0.08 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 16.00 | 3.00 | 7.50 | 5.25 | % | 0.33 | 0 | 0 | 5.49 | -0.91 | 0.06 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 17.00 | 4.20 | 8.50 | 6.35 | % | 0.37 | 0 | 0 | 5.76 | -0.94 | 0.04 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 18.00 | 7.00 | 9.50 | 8.25 | % | 0.46 | 0 | 0 | 6.00 | -0.96 | 0.03 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 19.00 | 6.20 | 10.40 | 8.30 | % | 0.44 | 0 | 0 | 6.08 | -0.98 | 0.02 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 7.00 | 11.50 | 9.25 | % | 0.46 | 0 | 0 | 6.43 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 21.00 | 8.10 | 12.50 | 10.30 | % | 0.49 | 0 | 0 | 6.62 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.00 | 10.90 | 13.10 | 12.00 | % | 0.55 | 0 | 0 | 6.19 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST |