Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $15.61 as of 3/12/2026 3:48:59 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 | 11.70 | 16.40 | 14.05 | % | 14.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 2.50 | 10.10 | 14.90 | 12.50 | 3.60 | 0.00 | 0.00% | 5.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 3/12/2026 3:59:35 PM EST |
| 4.00 | 8.70 | 13.40 | 11.05 | % | 2.76 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 5.00 | 7.60 | 12.40 | 10.00 | 22.05 | 0.00 | 0.00% | 2.00 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:35 PM EST |
| 6.00 | 6.70 | 11.30 | 9.00 | % | 1.50 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 7.50 | 5.90 | 9.20 | 7.55 | 9.71 | 0.00 | 0.00% | 1.01 | 0 | 94 | 3.57 | 0.99 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 9.00 | 4.50 | 8.20 | 6.35 | 12.70 | 0.00 | 0.00% | 0.71 | 0 | 83 | 3.33 | 0.95 | 0.02 | -0.01 | 3/6/2026 | 3/12/2026 3:59:35 PM EST |
| 10.00 | 3.60 | 6.90 | 5.25 | 7.00 | 0.00 | 0.00% | 0.53 | 0 | 321 | 2.65 | 0.91 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 11.00 | 2.65 | 6.50 | 4.58 | 4.95 | -1.60 | -24.43% | 0.42 | 2 | 63 | 2.72 | 0.86 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 12.50 | 2.15 | 5.20 | 3.68 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 28 | 2.30 | 0.76 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 14.00 | 1.90 | 2.95 | 2.43 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | 0.65 | 0.07 | -0.03 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 15.00 | 1.60 | 2.85 | 2.23 | 1.80 | -0.80 | -30.77% | 0.15 | 3 | 120 | 1.19 | 0.57 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 16.00 | 1.25 | 1.90 | 1.58 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 100 | 1.03 | 0.49 | 0.08 | -0.03 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 17.00 | 0.75 | 1.40 | 1.08 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.99 | 0.42 | 0.08 | -0.03 | 3/11/2026 | 3/12/2026 3:59:35 PM EST |
| 18.00 | 0.50 | 1.35 | 0.93 | 0.90 | -0.30 | -25.00% | 0.05 | 5 | 42 | 1.10 | 0.35 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 19.00 | 0.30 | 1.25 | 0.78 | 0.65 | -0.20 | -23.53% | 0.04 | 20 | 14 | 1.03 | 0.29 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 20.00 | 0.15 | 1.10 | 0.63 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.02 | 0.24 | 0.06 | -0.02 | 3/6/2026 | 3/12/2026 3:59:35 PM EST |
| 21.00 | 0.10 | 2.90 | 1.50 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.58 | 0.20 | 0.06 | -0.02 | 2/18/2026 | 3/12/2026 3:59:35 PM EST |
| 22.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.10 | 0.15 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 3:59:35 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.37 | 0.13 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 3:59:35 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 749 | 2.14 | 0.10 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 0.25 | -0.25 | -50.00% | 0.07 | 2 | 218 | 3.13 | 0.08 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 92 | 134 | 1.42 | 0.06 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.91 | 0.05 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:35 PM EST |
| 28.00 | 0.00 | 2.45 | 1.23 | 0.15 | -0.10 | -40.00% | 0.04 | 2 | 1,721 | 2.84 | 0.04 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 29.00 | 0.00 | 4.00 | 2.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 61 | 3.75 | 0.03 | 0.01 | -0.01 | 2/25/2026 | 3/12/2026 3:59:35 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.08 | -32.00% | 0.01 | 4 | 9,366 | 1.31 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 31.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 439 | 4.04 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 164 | 2.81 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 3/12/2026 3:59:35 PM EST |
| 33.00 | 0.00 | 4.60 | 2.30 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 64 | 4.32 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 3/12/2026 3:59:35 PM EST |
| 34.00 | 0.00 | 4.60 | 2.30 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 100 | 4.37 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 3/12/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.16 | +0.01 | +6.67% | 0.01 | 1 | 665 | 2.03 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 36.00 | 0.00 | 4.60 | 2.30 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 1,807 | 4.47 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:35 PM EST |
| 37.00 | 0.00 | 4.60 | 2.30 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 407 | 4.52 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:35 PM EST |
| 38.00 | 0.00 | 4.60 | 2.30 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 262 | 4.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:35 PM EST |
| 39.00 | 0.00 | 4.60 | 2.30 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 85 | 4.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:35 PM EST |
| 40.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1,542 | 4.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 41.00 | 0.00 | 4.60 | 2.30 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 251 | 4.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:35 PM EST |
| 42.00 | 0.00 | 4.60 | 2.30 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1,353 | 4.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 45.00 | 0.00 | 4.60 | 2.30 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1,032 | 4.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:35 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 2.50 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.94 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 3:59:35 PM EST |
| 4.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.26 | 0 | 25 | 6.94 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:35 PM EST |
| 5.00 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.47 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 6.00 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.39 | 0 | 20 | 9.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 3:59:35 PM EST |
| 7.50 | 0.00 | 4.60 | 2.30 | 0.15 | 0.00 | 0.00% | 0.31 | 0 | 140 | 6.91 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 9.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 76 | 3.27 | -0.05 | 0.02 | -0.01 | 2/10/2026 | 3/12/2026 3:59:35 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 1.50 | +1.00 | +200.00% | 0.03 | 5 | 21 | 1.49 | -0.09 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 51 | 1.80 | -0.14 | 0.04 | -0.02 | 2/10/2026 | 3/12/2026 3:59:35 PM EST |
| 12.50 | 0.65 | 1.10 | 0.88 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 108 | 1.10 | -0.24 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 0.68 | 0.00 | 0.00% | 0.09 | 0 | 922 | 0.95 | -0.35 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 15.00 | 1.40 | 4.90 | 3.15 | 1.77 | +0.32 | +22.07% | 0.21 | 3 | 7 | 1.79 | -0.43 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 16.00 | 2.10 | 2.80 | 2.45 | 1.77 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.04 | -0.51 | 0.08 | -0.03 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 17.00 | 2.60 | 3.70 | 3.15 | 1.88 | 0.00 | 0.00% | 0.19 | 0 | 921 | 1.01 | -0.58 | 0.08 | -0.03 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 18.00 | 3.30 | 5.70 | 4.50 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.32 | -0.65 | 0.08 | -0.03 | 3/5/2026 | 3/12/2026 3:59:35 PM EST |
| 19.00 | 4.10 | 6.20 | 5.15 | 4.70 | +0.90 | +23.69% | 0.27 | 250 | 970 | 1.86 | -0.71 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 20.00 | 5.10 | 7.40 | 6.25 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 689 | 2.10 | -0.76 | 0.06 | -0.02 | 3/9/2026 | 3/12/2026 3:59:35 PM EST |
| 21.00 | 5.80 | 8.50 | 7.15 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 736 | 2.27 | -0.80 | 0.06 | -0.02 | 3/6/2026 | 3/12/2026 3:59:35 PM EST |
| 22.00 | 6.70 | 9.50 | 8.10 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 245 | 2.38 | -0.85 | 0.05 | -0.02 | 3/6/2026 | 3/12/2026 3:59:35 PM EST |
| 23.00 | 7.80 | 10.30 | 9.05 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 67 | 2.37 | -0.87 | 0.04 | -0.01 | 2/23/2026 | 3/12/2026 3:59:35 PM EST |
| 24.00 | 8.70 | 9.80 | 9.25 | 9.40 | +3.00 | +46.88% | 0.39 | 2 | 3 | 1.56 | -0.90 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 25.00 | 9.80 | 11.70 | 10.75 | 10.40 | +0.90 | +9.48% | 0.43 | 1 | 60 | 2.21 | -0.92 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 26.00 | 9.30 | 12.40 | 10.85 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 52 | 2.11 | -0.94 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:35 PM EST |
| 27.00 | 11.70 | 13.50 | 12.60 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 27 | 2.24 | -0.95 | 0.02 | -0.01 | 3/5/2026 | 3/12/2026 3:59:35 PM EST |
| 28.00 | 11.30 | 14.70 | 13.00 | 6.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.44 | -0.96 | 0.02 | -0.01 | 1/21/2026 | 3/12/2026 3:59:35 PM EST |
| 29.00 | 12.30 | 15.70 | 14.00 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.51 | -0.97 | 0.01 | -0.01 | 2/2/2026 | 3/12/2026 3:59:35 PM EST |
| 30.00 | 13.30 | 16.70 | 15.00 | 13.30 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.57 | -0.98 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 31.00 | 14.30 | 17.70 | 16.00 | 15.50 | 0.00 | 0.00% | 0.52 | 0 | 15 | 2.64 | -0.98 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:35 PM EST |
| 32.00 | 14.70 | 19.30 | 17.00 | 10.80 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.05 | -0.98 | 0.01 | 0.00 | 1/27/2026 | 3/12/2026 3:59:35 PM EST |
| 33.00 | 15.80 | 20.30 | 18.05 | 11.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 1/27/2026 | 3/12/2026 3:59:35 PM EST |
| 34.00 | 17.00 | 21.30 | 19.15 | % | 0.56 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 35.00 | 17.70 | 22.20 | 19.95 | % | 0.57 | 0 | 0 | 3.16 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 36.00 | 18.80 | 23.30 | 21.05 | 11.30 | 0.00 | 0.00% | 0.58 | 0 | 8 | 3.27 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 3:59:35 PM EST |
| 37.00 | 19.70 | 24.20 | 21.95 | % | 0.59 | 0 | 0 | 3.26 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 38.00 | 20.60 | 25.40 | 23.00 | % | 0.61 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 39.00 | 21.60 | 26.40 | 24.00 | % | 0.62 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 40.00 | 22.60 | 27.40 | 25.00 | 13.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 3:59:35 PM EST |
| 41.00 | 23.60 | 28.40 | 26.00 | % | 0.63 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 42.00 | 24.60 | 29.40 | 27.00 | 17.70 | 0.00 | 0.00% | 0.64 | 0 | 5 | 3.60 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 3:59:35 PM EST |
| 45.00 | 27.60 | 32.40 | 30.00 | % | 0.67 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST |