Options Chain for OMEROS CORP COM (OMER) - $8.89 as of 3/31/2025 4:48:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 6.00 | 6.60 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 5.00 | 5.50 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 4.00 | 4.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 3.10 | 3.90 | % | 0 | 0 | 3.08 | 0.98 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 2.15 | 2.80 | % | 0 | 0 | 2.52 | 0.92 | 0.07 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 1.45 | 1.70 | 1.75 | -0.21 | -10.72% | 1 | 1 | 1.54 | 0.79 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.90 | 1.05 | 0.99 | -0.16 | -13.92% | 66 | 133 | 1.19 | 0.61 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 161 | 122 | 1.21 | 0.43 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 880 | 1.23 | 0.28 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.20 | -0.10 | -33.34% | 50 | 469 | 1.32 | 0.18 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.10 | 0.15 | 0.11 | -0.07 | -38.89% | 80 | 141 | 1.30 | 0.11 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | -0.07 | -46.67% | 70 | 289 | 1.32 | 0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.04 | 0.04 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.02 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 531 | 464 | 1.21 | -0.08 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.35 | 0.30 | +0.02 | +7.15% | 3 | 46 | 1.32 | -0.21 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.65 | 0.75 | 0.76 | +0.26 | +52.00% | 16 | 569 | 1.14 | -0.39 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 1.20 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 196 | 1.09 | -0.57 | 0.18 | -0.03 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 1.95 | 2.35 | % | 0 | 0 | 1.01 | -0.72 | 0.16 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 2.60 | 3.10 | % | 0 | 0 | 1.57 | -0.82 | 0.12 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 3.50 | 4.00 | % | 0 | 0 | 2.16 | -0.89 | 0.09 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 4.30 | 5.40 | % | 0 | 0 | 1.86 | -0.93 | 0.06 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 5.40 | 5.90 | % | 0 | 0 | 2.44 | -0.96 | 0.04 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 6.40 | 6.90 | % | 0 | 0 | 2.62 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 7.50 | 7.90 | % | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 8.20 | 10.00 | % | 0 | 0 | 4.38 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST |