Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $28.32 as of 11/28/2025 9:24:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.10 | 29.40 | 27.25 | % | 27.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 2.00 | 24.10 | 28.40 | 26.25 | % | 13.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 3.00 | 23.10 | 27.40 | 25.25 | % | 8.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 4.00 | 22.10 | 26.40 | 24.25 | % | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 5.00 | 21.10 | 25.40 | 23.25 | % | 4.65 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 6.00 | 20.10 | 24.40 | 22.25 | % | 3.71 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 7.00 | 19.10 | 23.40 | 21.25 | 2.95 | 0.00 | 0.00% | 3.04 | 0 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:59 PM EST |
| 8.00 | 18.10 | 22.40 | 20.25 | % | 2.53 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 9.00 | 17.10 | 20.90 | 19.00 | 10.90 | 0.00 | 0.00% | 2.11 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 16.10 | 19.90 | 18.00 | 12.28 | 0.00 | 0.00% | 1.80 | 0 | 136 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 11.00 | 15.10 | 18.90 | 17.00 | 8.50 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 12.00 | 14.10 | 18.40 | 16.25 | 0.09 | 0.00 | 0.00% | 1.35 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:59 PM EST |
| 13.00 | 13.10 | 17.40 | 15.25 | 9.50 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 14.00 | 12.10 | 15.90 | 14.00 | % | 1.00 | 0 | 0 | 3.26 | 0.99 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 15.00 | 11.10 | 15.30 | 13.20 | % | 0.88 | 0 | 0 | 3.32 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 16.00 | 10.10 | 14.40 | 12.25 | 7.70 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.13 | 0.98 | 0.01 | -0.01 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 17.00 | 9.60 | 13.80 | 11.70 | 8.21 | 0.00 | 0.00% | 0.69 | 0 | 26 | 3.16 | 0.97 | 0.01 | -0.02 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 18.00 | 8.60 | 12.00 | 10.30 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 13 | 2.42 | 0.95 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 19.00 | 7.60 | 11.20 | 9.40 | 9.64 | 0.00 | 0.00% | 0.49 | 0 | 134 | 2.34 | 0.93 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 20.00 | 8.10 | 10.20 | 9.15 | 8.50 | +1.20 | +16.44% | 0.46 | 11 | 27 | 2.14 | 0.91 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 5.70 | 9.40 | 7.55 | 7.45 | 0.00 | 0.00% | 0.36 | 0 | 131 | 2.06 | 0.88 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 22.00 | 5.10 | 8.60 | 6.85 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 114 | 1.97 | 0.85 | 0.03 | -0.05 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 23.00 | 5.90 | 7.20 | 6.55 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 1,054 | 1.26 | 0.81 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 3.60 | 6.40 | 5.00 | 5.60 | +0.39 | +7.49% | 0.21 | 1 | 67 | 1.51 | 0.77 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 25.00 | 4.20 | 5.60 | 4.90 | 4.40 | -0.17 | -3.72% | 0.20 | 1 | 407 | 1.12 | 0.72 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 3.80 | 4.90 | 4.35 | 4.40 | +0.15 | +3.53% | 0.17 | 3 | 111 | 1.15 | 0.68 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 27.00 | 3.30 | 4.60 | 3.95 | 3.90 | +0.50 | +14.71% | 0.15 | 7 | 219 | 1.21 | 0.63 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 28.00 | 2.80 | 3.90 | 3.35 | 3.40 | +0.36 | +11.85% | 0.12 | 23 | 580 | 1.16 | 0.57 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 29.00 | 2.20 | 3.20 | 2.70 | 2.50 | -0.08 | -3.11% | 0.09 | 5 | 12 | 1.06 | 0.52 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 2.00 | 2.85 | 2.43 | 2.24 | -0.06 | -2.61% | 0.08 | 4 | 230 | 1.13 | 0.47 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 31.00 | 1.60 | 2.50 | 2.05 | 1.80 | -0.20 | -10.00% | 0.07 | 3 | 104 | 1.12 | 0.42 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 32.00 | 1.40 | 2.15 | 1.78 | 1.85 | +0.15 | +8.83% | 0.06 | 5 | 56 | 1.13 | 0.37 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 33.00 | 0.85 | 3.30 | 2.08 | % | 0.06 | 0 | 0 | 1.33 | 0.32 | 0.05 | -0.06 | 11/28/2025 12:59:59 PM EST | |||
| 34.00 | 0.90 | 1.70 | 1.30 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.13 | 0.27 | 0.05 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 2.73 | +1.73 | +173.00% | 0.03 | 1 | 13 | 1.03 | 0.23 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 36.00 | 0.35 | 0.70 | 0.53 | 0.90 | % | 0.01 | 9 | 0 | 0.92 | 0.20 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST | |
| 37.00 | 0.05 | 4.70 | 2.38 | % | 0.06 | 0 | 0 | 1.64 | 0.17 | 0.04 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.31 | 0.14 | 0.03 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.38 | 0.12 | 0.03 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.10 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 7.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.34 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 8.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.30 | 0 | 80 | 10.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 264 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 7.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 12.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.20 | 0 | 24 | 6.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.51 | 0.00 | 0.00% | 0.19 | 0 | 113 | 6.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 228 | 2.29 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 7 | 572 | 1.58 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.82 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.02 | +7.15% | 0.01 | 6 | 585 | 1.54 | -0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.46 | -0.05 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.40 | +0.05 | +14.29% | 0.01 | 12 | 612 | 1.14 | -0.07 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 149 | 1.11 | -0.09 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.45 | -0.12 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 22.00 | 0.30 | 1.15 | 0.73 | 0.70 | -0.30 | -30.00% | 0.03 | 1 | 85 | 1.17 | -0.15 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 23.00 | 0.15 | 1.15 | 0.65 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.96 | -0.19 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 0.95 | 1.65 | 1.30 | 1.10 | -0.40 | -26.67% | 0.05 | 6 | 118 | 1.20 | -0.23 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 25.00 | 1.45 | 1.85 | 1.65 | 1.45 | -0.15 | -9.38% | 0.07 | 73 | 86 | 1.20 | -0.28 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 1.50 | 2.45 | 1.98 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.16 | -0.32 | 0.05 | -0.07 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 27.00 | 1.90 | 2.75 | 2.33 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 77 | 1.13 | -0.37 | 0.05 | -0.07 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 28.00 | 2.35 | 3.30 | 2.83 | 2.99 | +0.04 | +1.36% | 0.10 | 4 | 10 | 1.12 | -0.43 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 29.00 | 2.90 | 3.80 | 3.35 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -0.48 | 0.05 | -0.07 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 2.90 | 5.50 | 4.20 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.20 | -0.53 | 0.05 | -0.07 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 31.00 | 3.70 | 6.30 | 5.00 | % | 0.16 | 0 | 0 | 1.25 | -0.58 | 0.05 | -0.07 | 11/28/2025 12:59:59 PM EST | |||
| 32.00 | 4.40 | 6.40 | 5.40 | % | 0.17 | 0 | 0 | 1.13 | -0.63 | 0.05 | -0.06 | 11/28/2025 12:59:59 PM EST | |||
| 33.00 | 4.10 | 7.80 | 5.95 | % | 0.18 | 0 | 0 | 1.79 | -0.68 | 0.05 | -0.06 | 11/28/2025 12:59:59 PM EST | |||
| 34.00 | 5.10 | 8.60 | 6.85 | % | 0.20 | 0 | 0 | 1.82 | -0.73 | 0.05 | -0.06 | 11/28/2025 12:59:59 PM EST | |||
| 35.00 | 5.60 | 9.80 | 7.70 | % | 0.22 | 0 | 0 | 1.99 | -0.77 | 0.04 | -0.05 | 11/28/2025 12:59:59 PM EST | |||
| 36.00 | 6.60 | 10.30 | 8.45 | % | 0.23 | 0 | 0 | 1.89 | -0.80 | 0.04 | -0.05 | 11/28/2025 12:59:59 PM EST | |||
| 37.00 | 7.60 | 11.20 | 9.40 | % | 0.25 | 0 | 0 | 1.94 | -0.83 | 0.04 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 38.00 | 8.60 | 12.10 | 10.35 | % | 0.27 | 0 | 0 | 1.98 | -0.86 | 0.03 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 39.00 | 9.10 | 13.20 | 11.15 | 17.20 | 0.00 | 0.00% | 0.29 | 0 | 80 | 2.10 | -0.88 | 0.03 | -0.03 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 10.10 | 14.10 | 12.10 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.13 | -0.90 | 0.03 | -0.03 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |