Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $14.17 as of 3/26/2026 3:02:30 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 | 10.60 | 15.50 | 13.05 | % | 13.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 2.00 | 9.60 | 14.50 | 12.05 | % | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 3.00 | 8.60 | 13.50 | 11.05 | % | 3.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 4.00 | 7.60 | 12.50 | 10.05 | % | 2.51 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 5.00 | 6.50 | 11.50 | 9.00 | % | 1.80 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 6.00 | 5.80 | 10.50 | 8.15 | % | 1.36 | 0 | 0 | 5.43 | 0.98 | 0.02 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 7.00 | 5.00 | 9.50 | 7.25 | % | 1.04 | 0 | 0 | 4.62 | 0.93 | 0.03 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 8.00 | 4.00 | 8.90 | 6.45 | % | 0.81 | 0 | 0 | 4.26 | 0.87 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 9.00 | 3.30 | 8.00 | 5.65 | % | 0.63 | 0 | 0 | 3.78 | 0.82 | 0.04 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 10.00 | 2.35 | 7.00 | 4.68 | % | 0.47 | 0 | 0 | 3.36 | 0.76 | 0.04 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 11.00 | 1.65 | 6.00 | 3.83 | % | 0.35 | 0 | 0 | 2.92 | 0.71 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 12.00 | 1.00 | 5.50 | 3.25 | % | 0.27 | 0 | 0 | 2.83 | 0.66 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 13.00 | 0.30 | 5.00 | 2.65 | % | 0.20 | 0 | 1 | 2.67 | 0.60 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 14.00 | 0.10 | 4.90 | 2.50 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.50 | 0.55 | 0.05 | -0.02 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 15.00 | 0.10 | 4.90 | 2.50 | % | 0.17 | 0 | 3 | 1.68 | 0.51 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 16.00 | 0.20 | 4.90 | 2.55 | % | 0.16 | 0 | 2 | 1.85 | 0.46 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 17.00 | 0.10 | 4.90 | 2.50 | % | 0.15 | 0 | 0 | 1.91 | 0.42 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 18.00 | 0.20 | 4.90 | 2.55 | % | 0.14 | 0 | 3 | 2.06 | 0.39 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 1 | 3.48 | 0.36 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | 0.55 | % | 0.04 | 2 | 9 | 1.74 | 0.33 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:46 PM EST | |
| 21.00 | 0.10 | 4.90 | 2.50 | % | 0.12 | 0 | 0 | 2.25 | 0.30 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 37 | 3.75 | 0.27 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.83 | 0.25 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 63 | 3.90 | 0.23 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 4.20 | 2.10 | % | 0.08 | 0 | 58 | 3.59 | 0.21 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 4.70 | 2.35 | % | 0.09 | 0 | 4 | 3.92 | 0.19 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 4.70 | 2.35 | % | 0.09 | 0 | 0 | 3.98 | 0.18 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 4.70 | 2.35 | % | 0.08 | 0 | 0 | 4.04 | 0.16 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 4.70 | 2.35 | % | 0.08 | 0 | 11 | 4.10 | 0.15 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 6 | 3,587 | 1.33 | 0.14 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 4.70 | 2.35 | % | 0.08 | 0 | 11 | 4.20 | 0.13 | 0.02 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 4.70 | 2.35 | % | 0.07 | 0 | 75 | 4.25 | 0.12 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 33.00 | 0.00 | 4.70 | 2.35 | % | 0.07 | 0 | 1 | 4.29 | 0.11 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 34.00 | 0.00 | 4.70 | 2.35 | % | 0.07 | 0 | 44 | 4.33 | 0.10 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 1 | 3.46 | 0.09 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 36.00 | 0.00 | 4.70 | 2.35 | % | 0.07 | 0 | 1 | 4.42 | 0.08 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 37.00 | 0.00 | 4.70 | 2.35 | % | 0.06 | 0 | 5 | 4.46 | 0.08 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 4.70 | 2.35 | % | 0.06 | 0 | 71 | 4.50 | 0.07 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 39.00 | 0.00 | 4.70 | 2.35 | % | 0.06 | 0 | 0 | 4.54 | 0.07 | 0.01 | -0.01 | 3/26/2026 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 | 5.00 | 2.50 | % | 2.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 8.02 | -0.02 | 0.02 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 6.41 | -0.07 | 0.03 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 5.37 | -0.13 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 4.59 | -0.18 | 0.04 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 4.04 | -0.24 | 0.04 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 11.00 | 0.10 | 4.90 | 2.50 | % | 0.23 | 0 | 2 | 1.91 | -0.29 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 12.00 | 0.20 | 4.90 | 2.55 | % | 0.21 | 0 | 4 | 1.63 | -0.34 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 13.00 | 0.10 | 4.90 | 2.50 | % | 0.19 | 0 | 0 | 1.30 | -0.40 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.19 | -0.45 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 15.00 | 0.20 | 5.00 | 2.60 | % | 0.17 | 0 | 1 | 1.80 | -0.49 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 16.00 | 0.80 | 5.00 | 2.90 | % | 0.18 | 0 | 1 | 1.40 | -0.54 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 17.00 | 1.70 | 6.00 | 3.85 | % | 0.23 | 0 | 0 | 1.58 | -0.58 | 0.05 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 18.00 | 2.60 | 7.00 | 4.80 | % | 0.27 | 0 | 0 | 1.70 | -0.61 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 19.00 | 3.40 | 7.50 | 5.45 | % | 0.29 | 0 | 1 | 1.51 | -0.64 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 4.20 | 8.50 | 6.35 | % | 0.32 | 0 | 0 | 1.60 | -0.67 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 21.00 | 4.80 | 9.50 | 7.15 | % | 0.34 | 0 | 0 | 1.69 | -0.70 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 22.00 | 6.00 | 10.50 | 8.25 | % | 0.38 | 0 | 0 | 1.77 | -0.73 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 23.00 | 6.90 | 11.50 | 9.20 | % | 0.40 | 0 | 104 | 1.84 | -0.75 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 24.00 | 7.80 | 12.50 | 10.15 | % | 0.42 | 0 | 0 | 1.91 | -0.77 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 8.70 | 13.50 | 11.10 | % | 0.44 | 0 | 0 | 1.91 | -0.79 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 26.00 | 9.70 | 14.50 | 12.10 | % | 0.47 | 0 | 0 | 1.91 | -0.81 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 27.00 | 10.70 | 15.50 | 13.10 | % | 0.49 | 0 | 0 | 0.01 | -0.82 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 28.00 | 11.70 | 16.50 | 14.10 | % | 0.50 | 0 | 0 | 2.09 | -0.84 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 29.00 | 12.60 | 17.00 | 14.80 | % | 0.51 | 0 | 0 | 1.69 | -0.85 | 0.03 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 13.70 | 18.00 | 15.85 | % | 0.53 | 0 | 0 | 1.74 | -0.86 | 0.02 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 31.00 | 14.60 | 19.00 | 16.80 | % | 0.54 | 0 | 0 | 0.02 | -0.87 | 0.02 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 32.00 | 15.60 | 20.50 | 18.05 | % | 0.56 | 0 | 0 | 0.02 | -0.88 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 33.00 | 16.60 | 21.50 | 19.05 | % | 0.58 | 0 | 0 | 0.02 | -0.89 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 34.00 | 17.50 | 22.40 | 19.95 | % | 0.59 | 0 | 0 | 0.02 | -0.90 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 35.00 | 18.50 | 23.40 | 20.95 | % | 0.60 | 0 | 0 | 0.02 | -0.91 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 36.00 | 19.50 | 24.40 | 21.95 | % | 0.61 | 0 | 0 | 2.47 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 37.00 | 20.50 | 25.40 | 22.95 | % | 0.62 | 0 | 0 | 0.02 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 38.00 | 21.50 | 26.40 | 23.95 | % | 0.63 | 0 | 0 | 0.02 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 39.00 | 22.50 | 27.40 | 24.95 | % | 0.64 | 0 | 0 | 0.02 | -0.93 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST |