Options Chain for OMEROS CORP COM (OMER) - $9.43 as of 12/3/2025 12:09:07 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 | 6.10 | 9.90 | 8.00 | 9.00 | 0.00 | 0.00% | 8.00 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 9:59:05 AM EST |
| 2.00 | 6.50 | 9.00 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:59:05 AM EST | |||
| 3.00 | 5.80 | 7.20 | 6.50 | 6.50 | 0.00 | 0.00% | 2.17 | 0 | 237 | 5.85 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 12/3/2025 9:59:05 AM EST |
| 4.00 | 5.00 | 6.10 | 5.55 | 5.80 | 0.00 | 0.00% | 1.39 | 0 | 387 | 4.21 | 0.97 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 9:59:05 AM EST |
| 5.00 | 4.30 | 5.00 | 4.65 | 4.50 | -0.30 | -6.25% | 0.93 | 10 | 1,224 | 3.58 | 0.95 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 9:59:05 AM EST |
| 6.00 | 3.20 | 4.80 | 4.00 | 4.02 | 0.00 | 0.00% | 0.67 | 0 | 403 | 0.00 | 0.91 | 0.04 | -0.02 | 11/28/2025 | 12/3/2025 9:59:05 AM EST |
| 7.00 | 2.30 | 3.50 | 2.90 | 3.20 | 0.00 | 0.00% | 0.41 | 0 | 648 | 2.88 | 0.84 | 0.06 | -0.03 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 8.00 | 2.00 | 2.85 | 2.43 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 1,153 | 3.40 | 0.76 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 9.00 | 1.35 | 2.00 | 1.68 | 1.70 | +0.20 | +13.34% | 0.19 | 4 | 1,080 | 1.65 | 0.66 | 0.12 | -0.04 | 12/3/2025 | 12/3/2025 9:59:05 AM EST |
| 10.00 | 1.00 | 1.45 | 1.23 | 1.03 | +0.03 | +3.00% | 0.12 | 30 | 2,547 | 1.47 | 0.53 | 0.13 | -0.04 | 12/3/2025 | 12/3/2025 9:59:05 AM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 1,749 | 1.58 | 0.41 | 0.12 | -0.04 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 12.00 | 0.30 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 0.04 | 20 | 5,469 | 1.47 | 0.34 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 9:59:05 AM EST |
| 13.00 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 480 | 1.46 | 0.33 | 0.09 | -0.05 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.98 | 0.18 | 0.08 | -0.03 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 2.01 | 0.16 | 0.07 | -0.03 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 16.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 4.36 | 0.07 | 0.05 | -0.01 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,332 | 2.52 | 0.06 | 0.04 | -0.01 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 79 | 4.72 | 0.04 | 0.03 | -0.01 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 19.00 | 0.10 | 1.20 | 0.65 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.90 | 0.03 | 0.02 | -0.01 | 12/1/2025 | 12/3/2025 9:59:05 AM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 306 | 3.64 | 0.03 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 9:59:05 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 9:59:05 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 9:59:05 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 3.12 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 9:59:05 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13,495 | 2.78 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 9:59:05 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 872 | 4.17 | -0.05 | 0.02 | -0.02 | 12/1/2025 | 12/3/2025 9:59:05 AM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 326 | 3.32 | -0.09 | 0.04 | -0.02 | 11/24/2025 | 12/3/2025 9:59:05 AM EST |
| 7.00 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1,363 | 2.21 | -0.16 | 0.06 | -0.03 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 8.00 | 0.20 | 0.65 | 0.43 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 424 | 1.43 | -0.24 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.09 | 14 | 1,336 | 1.60 | -0.34 | 0.12 | -0.04 | 12/3/2025 | 12/3/2025 9:59:05 AM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 1,079 | 1.34 | -0.47 | 0.13 | -0.04 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 11.00 | 1.95 | 2.25 | 2.10 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 199 | 1.58 | -0.59 | 0.12 | -0.04 | 12/2/2025 | 12/3/2025 9:59:05 AM EST |
| 12.00 | 2.50 | 4.50 | 3.50 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 33 | 2.42 | -0.66 | 0.11 | -0.04 | 12/1/2025 | 12/3/2025 9:59:05 AM EST |
| 13.00 | 2.95 | 5.90 | 4.43 | 3.92 | 0.00 | 0.00% | 0.34 | 0 | 21 | 4.58 | -0.67 | 0.09 | -0.05 | 11/24/2025 | 12/3/2025 9:59:05 AM EST |
| 14.00 | 4.10 | 6.90 | 5.50 | % | 0.39 | 0 | 0 | 4.84 | -0.82 | 0.08 | -0.03 | 12/3/2025 9:59:05 AM EST | |||
| 15.00 | 5.00 | 6.60 | 5.80 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.46 | -0.84 | 0.07 | -0.03 | 10/15/2025 | 12/3/2025 9:59:05 AM EST |
| 16.00 | 5.50 | 9.00 | 7.25 | % | 0.45 | 0 | 0 | 5.28 | -0.93 | 0.05 | -0.01 | 12/3/2025 9:59:05 AM EST | |||
| 17.00 | 6.90 | 9.00 | 7.95 | 10.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.23 | -0.94 | 0.04 | -0.01 | 3/5/2025 | 12/3/2025 9:59:05 AM EST |
| 18.00 | 7.40 | 10.00 | 8.70 | % | 0.48 | 0 | 0 | 4.41 | -0.96 | 0.03 | -0.01 | 12/3/2025 9:59:05 AM EST | |||
| 19.00 | 8.30 | 10.70 | 9.50 | % | 0.50 | 0 | 0 | 4.18 | -0.97 | 0.02 | -0.01 | 12/3/2025 9:59:05 AM EST | |||
| 20.00 | 9.00 | 11.70 | 10.35 | % | 0.52 | 0 | 0 | 4.34 | -0.97 | 0.02 | -0.01 | 12/3/2025 9:59:05 AM EST |