Options Chain for OMEROS CORP COM (OMER) - $6.03 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.30 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 2.00 | 3.80 | 4.20 | 5.20 | 0.00 | 0.00% | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 3.00 | 2.80 | 3.20 | 3.63 | 0.00 | 0.00% | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 4.00 | 1.90 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.95 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 1.20 | 1.40 | 1.35 | +0.10 | +8.00% | 201 | 342 | 1.07 | 0.78 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 0.70 | 0.80 | 0.65 | -0.01 | -1.52% | 2 | 380 | 1.08 | 0.56 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 236 | 1.07 | 0.37 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 42 | 425 | 1.25 | 0.24 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 118 | 1.42 | 0.14 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.08 | 0.08 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.05 | 0.05 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.02 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 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 | 8.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 309 | 1.22 | -0.05 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 0.20 | 0.25 | 0.21 | -0.07 | -25.00% | 32 | 119 | 0.96 | -0.22 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 0.65 | 0.75 | 0.75 | -0.15 | -16.67% | 5 | 228 | 1.04 | -0.44 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 1.25 | 1.45 | 1.15 | -0.25 | -17.86% | 1 | 20 | 1.03 | -0.63 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 2.05 | 2.40 | 2.17 | -0.14 | -6.07% | 5 | 7 | 1.14 | -0.76 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 2.95 | 3.40 | % | 0 | 0 | 1.74 | -0.86 | 0.11 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 3.90 | 4.10 | % | 0 | 0 | 1.59 | -0.92 | 0.08 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 4.80 | 5.10 | % | 0 | 0 | 1.53 | -0.95 | 0.05 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 5.80 | 6.10 | % | 0 | 0 | 1.68 | -0.98 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 6.70 | 7.70 | % | 0 | 0 | 3.02 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 7.80 | 8.10 | % | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 8.80 | 9.10 | % | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST |