Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $10.65 as of 8/18/2026 8:03:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 10.00 | 7.75 | 8.00 | 0.00 | 0.00% | 2.58 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/18/2026 3:59:58 PM EST |
| 5.00 | 3.60 | 8.50 | 6.05 | 8.30 | 0.00 | 0.00% | 1.21 | 0 | 4 | 3.49 | 0.95 | 0.02 | 0.00 | 6/2/2026 | 8/18/2026 3:59:58 PM EST |
| 6.00 | 3.00 | 7.50 | 5.25 | 5.70 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.83 | 0.91 | 0.03 | 0.00 | 6/3/2026 | 8/18/2026 3:59:58 PM EST |
| 7.00 | 2.10 | 6.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.34 | 0.86 | 0.04 | -0.01 | 6/17/2026 | 8/18/2026 3:59:58 PM EST |
| 8.00 | 1.55 | 6.00 | 3.78 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.24 | 0.80 | 0.05 | -0.01 | 6/2/2026 | 8/18/2026 3:59:58 PM EST |
| 9.00 | 1.05 | 4.90 | 2.98 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.82 | 0.73 | 0.06 | -0.01 | 7/31/2026 | 8/18/2026 3:59:58 PM EST |
| 10.00 | 0.60 | 4.90 | 2.75 | 2.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.99 | 0.66 | 0.06 | -0.01 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 11.00 | 0.65 | 3.10 | 1.88 | 3.96 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.80 | 0.60 | 0.07 | -0.01 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 12.00 | 1.90 | 2.45 | 2.18 | 2.00 | -0.25 | -11.12% | 0.18 | 732 | 1,780 | 1.06 | 0.54 | 0.07 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 13.00 | 1.15 | 2.30 | 1.73 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 300 | 1.00 | 0.48 | 0.07 | -0.01 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 14.00 | 0.80 | 1.75 | 1.28 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 543 | 0.91 | 0.42 | 0.07 | -0.01 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 468 | 1.60 | 0.38 | 0.06 | -0.01 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 3.70 | 1.85 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.07 | 0.33 | 0.06 | -0.01 | 7/30/2026 | 8/18/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.67 | 0.29 | 0.06 | -0.01 | 8/6/2026 | 8/18/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 0 | 1.90 | 0.26 | 0.06 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 20.00 | 0.10 | 2.50 | 1.30 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.23 | 0.20 | 0.05 | -0.01 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 721 | 1.52 | 0.15 | 0.04 | -0.01 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.92 | 0.10 | 0.03 | 0.00 | 7/28/2026 | 8/18/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 27 | 3.13 | 0.08 | 0.03 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.26 | 0.05 | 0.02 | 0.00 | 7/29/2026 | 8/18/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 60 | 3.29 | 0.04 | 0.02 | 0.00 | 6/4/2026 | 8/18/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 17 | 3.37 | 0.03 | 0.01 | 0.00 | 6/1/2026 | 8/18/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 3.41 | 0.02 | 0.01 | 0.00 | 7/15/2026 | 8/18/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.48 | 0.02 | 0.01 | 0.00 | 7/15/2026 | 8/18/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.50 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 8/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/18/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.49 | 0 | 5 | 9.27 | -0.04 | 0.02 | 0.00 | 6/16/2026 | 8/18/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.41 | 0 | 3 | 5.24 | -0.09 | 0.03 | 0.00 | 6/17/2026 | 8/18/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 4.10 | 2.05 | 1.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.37 | -0.14 | 0.04 | -0.01 | 7/20/2026 | 8/18/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 14 | 2.31 | -0.20 | 0.05 | -0.01 | 6/15/2026 | 8/18/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 4.70 | 2.45 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.54 | -0.27 | 0.06 | -0.01 | 6/1/2026 | 8/18/2026 3:59:58 PM EST |
| 10.00 | 0.70 | 3.30 | 2.00 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 203 | 1.03 | -0.34 | 0.06 | -0.01 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 11.00 | 1.70 | 3.30 | 2.50 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | -0.40 | 0.07 | -0.01 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 12.00 | 2.45 | 3.70 | 3.08 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.95 | -0.46 | 0.07 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 13.00 | 3.10 | 4.40 | 3.75 | 3.00 | -0.93 | -23.67% | 0.29 | 5,750 | 5,851 | 0.94 | -0.52 | 0.07 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 14.00 | 2.50 | 5.80 | 4.15 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 300 | 1.48 | -0.58 | 0.07 | -0.01 | 7/17/2026 | 8/18/2026 3:59:58 PM EST |
| 15.00 | 3.00 | 7.50 | 5.25 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 302 | 1.86 | -0.62 | 0.06 | -0.01 | 7/24/2026 | 8/18/2026 3:59:58 PM EST |
| 16.00 | 4.00 | 8.50 | 6.25 | % | 0.39 | 0 | 0 | 1.95 | -0.67 | 0.06 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 17.00 | 4.60 | 9.00 | 6.80 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.82 | -0.71 | 0.06 | -0.01 | 7/28/2026 | 8/18/2026 3:59:58 PM EST |
| 18.00 | 5.50 | 10.00 | 7.75 | 8.53 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.89 | -0.74 | 0.06 | -0.01 | 6/5/2026 | 8/18/2026 3:59:58 PM EST |
| 20.00 | 7.50 | 12.00 | 9.75 | % | 0.49 | 0 | 1,280 | 2.01 | -0.80 | 0.05 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 22.00 | 9.00 | 14.00 | 11.50 | % | 0.52 | 0 | 1 | 2.12 | -0.85 | 0.04 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 25.00 | 12.00 | 16.90 | 14.45 | 10.56 | 0.00 | 0.00% | 0.58 | 0 | 478 | 2.22 | -0.90 | 0.03 | 0.00 | 4/17/2026 | 8/18/2026 3:59:58 PM EST |
| 27.00 | 14.00 | 18.90 | 16.45 | 15.95 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.30 | -0.92 | 0.03 | 0.00 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 30.00 | 17.00 | 21.90 | 19.45 | % | 0.65 | 0 | 0 | 2.41 | -0.95 | 0.02 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 32.00 | 19.00 | 23.70 | 21.35 | % | 0.67 | 0 | 126 | 2.39 | -0.96 | 0.02 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 35.00 | 22.00 | 26.90 | 24.45 | % | 0.70 | 0 | 0 | 2.57 | -0.97 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 37.00 | 24.00 | 28.90 | 26.45 | % | 0.71 | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 40.00 | 27.00 | 31.90 | 29.45 | % | 0.74 | 0 | 0 | 2.70 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 45.00 | 32.00 | 36.90 | 34.45 | % | 0.77 | 0 | 0 | 2.81 | -0.99 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST |