Options Chain for OMEROS CORP COM (OMER) - $19.02 as of 10/1/2026 6:27:52 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 | 15.90 | 20.00 | 17.95 | % | 17.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 2.00 | 14.60 | 19.00 | 16.80 | 8.40 | 0.00 | 0.00% | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:46 PM EST |
| 3.00 | 13.60 | 18.00 | 15.80 | % | 5.27 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 4.00 | 12.60 | 17.00 | 14.80 | % | 3.70 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 5.00 | 11.60 | 16.00 | 13.80 | 6.90 | 0.00 | 0.00% | 2.76 | 0 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:46 PM EST |
| 6.00 | 10.70 | 15.00 | 12.85 | % | 2.14 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 7.00 | 9.60 | 14.00 | 11.80 | 3.39 | 0.00 | 0.00% | 1.69 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/1/2026 3:59:46 PM EST |
| 8.00 | 9.90 | 13.00 | 11.45 | 4.50 | 0.00 | 0.00% | 1.43 | 0 | 10 | 3.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:46 PM EST |
| 9.00 | 8.40 | 11.40 | 9.90 | 9.61 | 0.00 | 0.00% | 1.10 | 0 | 17 | 2.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:46 PM EST |
| 10.00 | 7.70 | 10.30 | 9.00 | 9.40 | 0.00 | 0.00% | 0.90 | 0 | 176 | 2.45 | 0.99 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:46 PM EST |
| 11.00 | 6.50 | 9.10 | 7.80 | 1.75 | 0.00 | 0.00% | 0.71 | 0 | 26 | 2.05 | 0.98 | 0.01 | 0.00 | 7/17/2026 | 10/1/2026 3:59:46 PM EST |
| 12.00 | 6.00 | 8.40 | 7.20 | 9.00 | 0.00 | 0.00% | 0.60 | 0 | 1,034 | 1.99 | 0.96 | 0.02 | -0.01 | 9/23/2026 | 10/1/2026 3:59:46 PM EST |
| 13.00 | 5.00 | 7.50 | 6.25 | 6.60 | 0.00 | 0.00% | 0.48 | 0 | 75 | 1.81 | 0.93 | 0.03 | -0.01 | 8/19/2026 | 10/1/2026 3:59:46 PM EST |
| 14.00 | 4.40 | 6.00 | 5.20 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 134 | 1.34 | 0.88 | 0.04 | -0.01 | 9/22/2026 | 10/1/2026 3:59:46 PM EST |
| 15.00 | 3.40 | 4.90 | 4.15 | 4.55 | -0.10 | -2.16% | 0.28 | 1 | 584 | 1.10 | 0.82 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 16.00 | 2.90 | 4.20 | 3.55 | 3.72 | -1.18 | -24.09% | 0.22 | 1 | 633 | 0.77 | 0.76 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 17.00 | 2.10 | 3.70 | 2.90 | 4.36 | 0.00 | 0.00% | 0.17 | 0 | 848 | 0.77 | 0.68 | 0.07 | -0.02 | 9/22/2026 | 10/1/2026 3:59:46 PM EST |
| 18.00 | 1.70 | 2.80 | 2.25 | 2.40 | -0.30 | -11.12% | 0.12 | 150 | 753 | 0.73 | 0.60 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 19.00 | 1.20 | 2.55 | 1.88 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 584 | 0.76 | 0.52 | 0.08 | -0.02 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 20.00 | 1.00 | 1.75 | 1.38 | 1.50 | -0.20 | -11.77% | 0.07 | 202 | 1,262 | 0.71 | 0.44 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 21.00 | 1.10 | 1.40 | 1.25 | 1.10 | -1.07 | -49.31% | 0.06 | 2 | 234 | 0.78 | 0.37 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 22.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.25 | -22.73% | 0.04 | 5 | 425 | 0.70 | 0.31 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 23.00 | 0.35 | 0.90 | 0.63 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.70 | 0.25 | 0.07 | -0.02 | 9/25/2026 | 10/1/2026 3:59:46 PM EST |
| 24.00 | 0.20 | 1.10 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.77 | 0.21 | 0.06 | -0.01 | 9/24/2026 | 10/1/2026 3:59:46 PM EST |
| 25.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.72 | 0.17 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.08 | 0.13 | 0.04 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.10 | 0.04 | -0.01 | 9/30/2026 | 10/1/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.19 | 0.08 | 0.03 | -0.01 | 9/23/2026 | 10/1/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.24 | 0.06 | 0.03 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.88 | 0.05 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.28 | 0.04 | 0.02 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.03 | 0.01 | 0.00 | 10/1/2026 3:59:46 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 | 10/1/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 71 | 2.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 86 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 259 | 1.74 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.54 | -0.02 | 0.01 | 0.00 | 9/4/2026 | 10/1/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.38 | -0.04 | 0.02 | -0.01 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.29 | -0.07 | 0.03 | -0.01 | 9/22/2026 | 10/1/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.17 | -0.12 | 0.04 | -0.01 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 15.00 | 0.35 | 0.85 | 0.60 | 0.50 | +0.01 | +2.05% | 0.04 | 2 | 160 | 0.75 | -0.18 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 16.00 | 0.35 | 0.95 | 0.65 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 564 | 0.63 | -0.24 | 0.06 | -0.02 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 17.00 | 0.85 | 1.45 | 1.15 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.70 | -0.32 | 0.07 | -0.02 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 18.00 | 1.20 | 2.20 | 1.70 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 118 | 0.74 | -0.40 | 0.08 | -0.02 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 19.00 | 1.65 | 2.75 | 2.20 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.72 | -0.48 | 0.08 | -0.02 | 9/25/2026 | 10/1/2026 3:59:46 PM EST |
| 20.00 | 2.25 | 3.70 | 2.98 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.77 | -0.56 | 0.08 | -0.02 | 9/22/2026 | 10/1/2026 3:59:46 PM EST |
| 21.00 | 2.70 | 4.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.69 | -0.63 | 0.08 | -0.02 | 9/9/2026 | 10/1/2026 3:59:46 PM EST |
| 22.00 | 3.30 | 4.90 | 4.10 | 2.97 | 0.00 | 0.00% | 0.19 | 0 | 122 | 0.99 | -0.69 | 0.07 | -0.02 | 9/24/2026 | 10/1/2026 3:59:46 PM EST |
| 23.00 | 3.90 | 5.80 | 4.85 | % | 0.21 | 0 | 0 | 1.05 | -0.75 | 0.07 | -0.02 | 10/1/2026 3:59:46 PM EST | |||
| 24.00 | 4.80 | 6.60 | 5.70 | % | 0.24 | 0 | 0 | 1.06 | -0.79 | 0.06 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 25.00 | 5.80 | 7.60 | 6.70 | % | 0.27 | 0 | 0 | 1.13 | -0.83 | 0.05 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 26.00 | 6.50 | 8.50 | 7.50 | % | 0.29 | 0 | 0 | 1.17 | -0.87 | 0.04 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 27.00 | 7.50 | 9.90 | 8.70 | % | 0.32 | 0 | 0 | 1.40 | -0.90 | 0.04 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 28.00 | 8.40 | 10.80 | 9.60 | % | 0.34 | 0 | 0 | 1.43 | -0.92 | 0.03 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 29.00 | 9.20 | 11.40 | 10.30 | % | 0.36 | 0 | 0 | 1.31 | -0.94 | 0.03 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 30.00 | 10.20 | 12.30 | 11.25 | % | 0.38 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 31.00 | 10.00 | 14.50 | 12.25 | % | 0.40 | 0 | 0 | 1.89 | -0.96 | 0.02 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 32.00 | 11.00 | 15.50 | 13.25 | % | 0.41 | 0 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:46 PM EST |