Options Chain for OMEROS CORP COM (OMER) - $3.19 as of 5/28/2025 5:05:26 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 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 1.50 | % | 0 | 0 | 3.37 | 0.97 | 0.09 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 49 | 1.08 | 0.62 | 0.47 | -0.01 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 188 | 1.31 | 0.21 | 0.35 | -0.01 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 129 | 1.64 | 0.05 | 0.12 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 38 | 2.27 | 0.01 | 0.03 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 585 | 3.41 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 118 | 4.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 131 | 4.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 161 | 4.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 0.08 | 0.00 | 0.00% | 0 | 2 | 8.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 2.14 | -0.03 | 0.09 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.20 | 0.30 | 0.05 | -0.20 | -80.00% | 10 | 125 | 1.02 | -0.38 | 0.47 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.00 | 0.65 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 50 | 1.57 | -0.79 | 0.35 | -0.01 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 1.85 | 2.05 | 1.97 | 0.00 | 0.00% | 0 | 64 | 1.97 | -0.95 | 0.12 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 6.00 | 2.40 | 3.40 | 1.95 | 0.00 | 0.00% | 0 | 26 | 3.67 | -0.99 | 0.03 | 0.00 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 7.00 | 3.60 | 4.00 | 3.09 | 0.00 | 0.00% | 0 | 40 | 2.48 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 4.80 | 5.20 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 5.50 | 6.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 6.80 | 7.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 7.50 | 8.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 8.60 | 9.30 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 9.50 | 10.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 9.10 | 11.30 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |