Options Chain for OMEROS CORP COM (OMER) - $14.60 as of 5/8/2026 7:59:05 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 | 13.60 | 13.05 | 13.60 | -0.20 | -1.45% | 13.05 | 5 | 102 | 0.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 2.00 | 11.20 | 14.00 | 12.60 | 12.50 | 0.00 | 0.00% | 6.30 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 3.00 | 10.40 | 12.80 | 11.60 | % | 3.87 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 4.00 | 9.50 | 11.60 | 10.55 | 10.50 | 0.00 | 0.00% | 2.64 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 5.00 | 8.70 | 10.40 | 9.55 | 9.60 | 0.00 | 0.00% | 1.91 | 0 | 7 | 0.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 6.00 | 7.50 | 9.80 | 8.65 | 7.54 | 0.00 | 0.00% | 1.44 | 0 | 191 | 0.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 7.00 | 6.50 | 8.80 | 7.65 | 8.05 | 0.00 | 0.00% | 1.09 | 0 | 101 | 7.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 8.00 | 5.70 | 7.60 | 6.65 | 6.51 | -0.31 | -4.55% | 0.83 | 2 | 231 | 0.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 9.00 | 4.90 | 7.30 | 6.10 | 5.20 | -0.40 | -7.15% | 0.68 | 2 | 70 | 0.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 10.00 | 3.50 | 5.70 | 4.60 | 4.67 | 0.00 | 0.00% | 0.46 | 0 | 1,288 | 0.02 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 11.00 | 2.90 | 4.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 1,524 | 0.02 | 0.97 | 0.03 | -0.02 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 12.00 | 2.30 | 2.75 | 2.53 | 2.73 | +0.01 | +0.37% | 0.21 | 1 | 565 | 1.27 | 0.91 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 13.00 | 1.30 | 2.25 | 1.78 | 1.65 | -0.10 | -5.72% | 0.14 | 53 | 1,899 | 1.71 | 0.81 | 0.13 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 14.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.32 | -26.23% | 0.06 | 3 | 2,854 | 0.61 | 0.66 | 0.18 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 0.40 | 0.70 | 0.55 | 0.58 | -0.14 | -19.45% | 0.04 | 213 | 2,250 | 0.87 | 0.47 | 0.20 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.11 | -23.92% | 0.02 | 2 | 593 | 1.05 | 0.30 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 446 | 1.05 | 0.18 | 0.13 | -0.05 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 767 | 1.24 | 0.10 | 0.08 | -0.03 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.01 | 221 | 319 | 1.77 | 0.05 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.60 | 0.35 | 0.10 | -0.05 | -33.34% | 0.02 | 400 | 2,367 | 2.01 | 0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.59 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 103 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 333 | 4.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,417 | 4.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 25 | 4.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 419 | 4.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:59 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 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1,302 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 255 | 3.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 165 | 6.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 130 | 5.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 871 | 4.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 511 | 4.05 | -0.01 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,076 | 2.64 | -0.03 | 0.03 | -0.02 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 529 | 1.73 | -0.09 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 13.00 | 0.15 | 0.95 | 0.55 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 678 | 1.54 | -0.19 | 0.13 | -0.09 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 14.00 | 0.30 | 1.20 | 0.75 | 0.75 | +0.05 | +7.15% | 0.05 | 2 | 394 | 1.30 | -0.34 | 0.18 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 0.95 | 1.55 | 1.25 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 284 | 1.25 | -0.53 | 0.20 | -0.09 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 1.30 | 2.30 | 1.80 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 151 | 1.80 | -0.70 | 0.17 | -0.07 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 1.95 | 3.30 | 2.63 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 373 | 2.04 | -0.82 | 0.13 | -0.05 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 18.00 | 3.10 | 4.20 | 3.65 | % | 0.20 | 0 | 48 | 2.36 | -0.90 | 0.08 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 19.00 | 4.10 | 5.40 | 4.75 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.98 | -0.95 | 0.05 | -0.02 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 4.70 | 6.40 | 5.55 | % | 0.28 | 0 | 40 | 3.25 | -0.98 | 0.03 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 21.00 | 5.40 | 8.80 | 7.10 | 7.86 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.45 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 6.30 | 8.90 | 7.60 | 8.85 | 0.00 | 0.00% | 0.35 | 0 | 32 | 4.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 7.30 | 9.70 | 8.50 | % | 0.37 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 24.00 | 8.30 | 11.10 | 9.70 | % | 0.40 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 25.00 | 9.30 | 12.10 | 10.70 | % | 0.43 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 26.00 | 10.20 | 13.90 | 12.05 | 12.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.72 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 11.20 | 14.00 | 12.60 | % | 0.47 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 28.00 | 12.20 | 14.90 | 13.55 | % | 0.48 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 29.00 | 13.20 | 15.80 | 14.50 | 15.85 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 14.20 | 16.80 | 15.50 | 16.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 15.20 | 18.80 | 17.00 | % | 0.55 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 32.00 | 16.00 | 18.80 | 17.40 | % | 0.54 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 33.00 | 17.00 | 19.80 | 18.40 | 19.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 34.00 | 18.20 | 21.80 | 20.00 | % | 0.59 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 35.00 | 19.00 | 22.80 | 20.90 | % | 0.60 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |