Options Chain for OMEROS CORP COM (OMER) - $15.36 as of 12/26/2025 1:37:01 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 | 12.50 | 16.00 | 14.25 | 13.20 | 0.00 | 0.00% | 14.25 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 11.50 | 15.40 | 13.45 | 12.00 | 0.00 | 0.00% | 6.72 | 0 | 169 | 9.31 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 10.50 | 13.40 | 11.95 | 12.00 | 0.00 | 0.00% | 3.98 | 0 | 229 | 3.92 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 9.50 | 12.00 | 10.75 | 12.00 | 0.00 | 0.00% | 2.69 | 0 | 349 | 2.31 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 8.50 | 12.20 | 10.35 | 10.50 | 0.00 | 0.00% | 2.07 | 0 | 757 | 3.78 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 8.20 | 11.10 | 9.65 | 8.10 | -0.70 | -7.96% | 1.61 | 4 | 737 | 3.10 | 0.99 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 6.50 | 9.40 | 7.95 | 7.50 | 0.00 | 0.00% | 1.14 | 0 | 435 | 1.93 | 0.98 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 7.00 | 9.30 | 8.15 | 8.00 | +0.97 | +13.80% | 1.02 | 1 | 525 | 2.48 | 0.95 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 5.20 | 7.30 | 6.25 | 6.30 | -1.50 | -19.24% | 0.69 | 40 | 202 | 1.30 | 0.93 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 6.00 | 6.40 | 6.20 | 6.24 | -0.26 | -4.00% | 0.62 | 21 | 2,988 | 1.00 | 0.90 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 4.50 | 6.50 | 5.50 | 4.80 | -0.60 | -11.12% | 0.50 | 2 | 3,208 | 1.72 | 0.86 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 3.50 | 5.60 | 4.55 | 4.60 | +0.10 | +2.23% | 0.38 | 1 | 7,242 | 1.53 | 0.81 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 2.10 | 4.90 | 3.50 | 3.10 | -1.27 | -29.07% | 0.27 | 4 | 903 | 1.45 | 0.76 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 2.30 | 4.00 | 3.15 | 2.80 | -0.80 | -22.23% | 0.23 | 8 | 513 | 0.87 | 0.70 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 2.75 | 3.30 | 3.03 | 2.85 | -0.25 | -8.07% | 0.20 | 634 | 1,662 | 1.07 | 0.64 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 2.25 | 2.95 | 2.60 | 2.30 | -0.40 | -14.82% | 0.16 | 79 | 166 | 1.07 | 0.58 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 1.65 | 2.55 | 2.10 | 1.90 | -0.45 | -19.15% | 0.12 | 20 | 12 | 1.03 | 0.52 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 1.00 | 2.25 | 1.63 | 1.72 | -0.53 | -23.56% | 0.09 | 159 | 956 | 0.96 | 0.46 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 1.10 | 2.00 | 1.55 | 1.18 | -0.62 | -34.45% | 0.08 | 1 | 71 | 1.04 | 0.41 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.90 | 1.30 | 1.10 | 1.20 | -0.40 | -25.00% | 0.06 | 350 | 1,973 | 0.97 | 0.37 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 0.75 | 1.40 | 1.08 | 1.05 | % | 0.05 | 5 | 0 | 1.03 | 0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.16 | 0.28 | 0.05 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.19 | 0.25 | 0.05 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.40 | 0.22 | 0.05 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.77 | 0.19 | 0.04 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.90 | 1.45 | % | 0.06 | 0 | 0 | 2.17 | 0.16 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 2.24 | 0.14 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 2.29 | 0.12 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 2.35 | 0.10 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | 0.30 | % | 0.03 | 1 | 0 | 1.85 | 0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 31.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 2.46 | 0.08 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 2.50 | 0.07 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 2.12 | 0.06 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 2.16 | 0.05 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.18 | 0.05 | 0.02 | -0.01 | 12/26/2025 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 682 | 3.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.72 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.18 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 752 | 3.04 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 42 | 259 | 1.31 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.04 | -30.77% | 0.04 | 100 | 432 | 1.97 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.08 | -32.00% | 0.02 | 90 | 580 | 1.15 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.30 | -2.40 | -88.89% | 0.04 | 40 | 167 | 1.23 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.51 | -0.09 | -15.00% | 0.03 | 18 | 546 | 1.35 | -0.10 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 207 | 2.65 | -0.14 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 0.45 | 1.20 | 0.83 | 0.84 | -0.56 | -40.00% | 0.07 | 402 | 517 | 1.05 | -0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 0.35 | 1.40 | 0.88 | 1.35 | -0.55 | -28.95% | 0.07 | 513 | 1,134 | 0.89 | -0.24 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 0.90 | 2.05 | 1.48 | 1.58 | -0.52 | -24.77% | 0.11 | 192 | 119 | 1.01 | -0.30 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 1.35 | 2.55 | 1.95 | 2.02 | -0.78 | -27.86% | 0.13 | 5 | 5 | 1.01 | -0.36 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 1.80 | 3.00 | 2.40 | 2.75 | +0.25 | +10.00% | 0.15 | 43 | 1 | 0.97 | -0.42 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 2.40 | 3.80 | 3.10 | 3.92 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.01 | -0.48 | 0.06 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 3.00 | 4.30 | 3.65 | % | 0.20 | 0 | 0 | 0.96 | -0.54 | 0.06 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 19.00 | 3.70 | 4.90 | 4.30 | % | 0.23 | 0 | 0 | 0.92 | -0.59 | 0.06 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 20.00 | 4.40 | 8.00 | 6.20 | % | 0.31 | 0 | 0 | 1.37 | -0.63 | 0.06 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 21.00 | 5.00 | 8.50 | 6.75 | % | 0.32 | 0 | 0 | 2.07 | -0.67 | 0.06 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 22.00 | 5.20 | 9.30 | 7.25 | % | 0.33 | 0 | 0 | 2.08 | -0.72 | 0.05 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 23.00 | 6.80 | 10.30 | 8.55 | % | 0.37 | 0 | 0 | 2.17 | -0.75 | 0.05 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 24.00 | 7.70 | 11.00 | 9.35 | % | 0.39 | 0 | 0 | 2.13 | -0.78 | 0.05 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 8.60 | 12.00 | 10.30 | % | 0.41 | 0 | 0 | 2.20 | -0.81 | 0.04 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 26.00 | 9.50 | 13.00 | 11.25 | % | 0.43 | 0 | 0 | 2.28 | -0.84 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 27.00 | 10.50 | 14.00 | 12.25 | % | 0.45 | 0 | 0 | 2.34 | -0.86 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 28.00 | 11.00 | 15.00 | 13.00 | % | 0.46 | 0 | 0 | 2.41 | -0.88 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 29.00 | 12.40 | 16.00 | 14.20 | % | 0.49 | 0 | 0 | 2.47 | -0.90 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 12.80 | 17.00 | 14.90 | % | 0.50 | 0 | 0 | 2.53 | -0.91 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 31.00 | 13.50 | 17.60 | 15.55 | % | 0.50 | 0 | 0 | 2.42 | -0.92 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 32.00 | 14.80 | 18.50 | 16.65 | % | 0.52 | 0 | 0 | 2.42 | -0.93 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 33.00 | 16.10 | 19.50 | 17.80 | % | 0.54 | 0 | 0 | 2.48 | -0.94 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 16.40 | 20.50 | 18.45 | % | 0.54 | 0 | 0 | 2.53 | -0.95 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 17.60 | 21.50 | 19.55 | % | 0.56 | 0 | 0 | 2.57 | -0.95 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST |