Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $10.03 as of 6/9/2026 6:31:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.10 | 7.90 | 5.50 | % | 1.10 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 6.00 | 2.05 | 6.40 | 4.23 | % | 0.71 | 0 | 0 | 7.90 | 0.98 | 0.02 | -0.01 | 6/9/2026 4:00:03 PM EST | |||
| 7.00 | 1.05 | 5.40 | 3.23 | % | 0.46 | 0 | 0 | 6.52 | 0.93 | 0.04 | -0.02 | 6/9/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 6.37 | 0.87 | 0.07 | -0.04 | 6/9/2026 4:00:03 PM EST | |||
| 9.00 | 0.10 | 4.90 | 2.50 | % | 0.28 | 0 | 0 | 7.10 | 0.75 | 0.11 | -0.05 | 6/9/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.26 | 0.62 | 0.13 | -0.06 | 6/9/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.07 | 0.48 | 0.14 | -0.06 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 0.10 | 3.90 | 2.00 | 1.41 | 0.00 | 0.00% | 0.17 | 0 | 111 | 3.84 | 0.36 | 0.13 | -0.06 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.26 | 0.11 | -0.05 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 3.70 | 1.85 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 611 | 4.22 | 0.17 | 0.09 | -0.04 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 595 | 1.46 | 0.12 | 0.07 | -0.03 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 499 | 2.79 | 0.07 | 0.05 | -0.02 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.12 | 0.05 | 0.03 | -0.01 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 336 | 3.33 | 0.03 | 0.02 | -0.01 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 2.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.00 | 0.02 | 0.02 | -0.01 | 5/18/2026 | 6/9/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.96 | 0.01 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.12 | -0.02 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 7.00 | 0.05 | 1.15 | 0.60 | 0.06 | 0.00 | 0.00% | 0.09 | 10 | 39 | 1.86 | -0.07 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 0.37 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -0.13 | 0.07 | -0.04 | 4/24/2026 | 6/9/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 0.00 | -0.25 | 0.11 | -0.05 | 6/9/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 89 | 3.45 | -0.38 | 0.13 | -0.06 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 2.10 | 1.13 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 80 | 2.75 | -0.52 | 0.14 | -0.06 | 4/30/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 0.30 | 4.80 | 2.55 | 1.53 | 0.00 | 0.00% | 0.21 | 0 | 50 | 5.89 | -0.64 | 0.13 | -0.06 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 0.75 | 4.90 | 2.83 | 2.77 | 0.00 | 0.00% | 0.22 | 0 | 372 | 4.90 | -0.74 | 0.11 | -0.05 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 1.55 | 6.00 | 3.78 | 1.13 | 0.00 | 0.00% | 0.27 | 0 | 100 | 5.41 | -0.83 | 0.09 | -0.04 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 2.50 | 7.00 | 4.75 | 4.76 | 0.00 | 0.00% | 0.32 | 0 | 7 | 5.74 | -0.88 | 0.07 | -0.03 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 3.50 | 8.00 | 5.75 | % | 0.36 | 0 | 0 | 6.02 | -0.93 | 0.05 | -0.02 | 6/9/2026 4:00:03 PM EST | |||
| 17.00 | 4.50 | 9.00 | 6.75 | % | 0.40 | 0 | 0 | 6.29 | -0.95 | 0.03 | -0.01 | 6/9/2026 4:00:03 PM EST | |||
| 18.00 | 5.50 | 10.00 | 7.75 | % | 0.43 | 0 | 0 | 6.52 | -0.97 | 0.02 | -0.01 | 6/9/2026 4:00:03 PM EST | |||
| 19.00 | 6.50 | 11.00 | 8.75 | % | 0.46 | 0 | 0 | 6.74 | -0.98 | 0.02 | -0.01 | 6/9/2026 4:00:03 PM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | % | 0.49 | 0 | 0 | 6.95 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 21.00 | 8.50 | 13.00 | 10.75 | % | 0.51 | 0 | 0 | 7.14 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 22.00 | 9.50 | 14.00 | 11.75 | % | 0.53 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 23.00 | 10.50 | 15.00 | 12.75 | % | 0.55 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 24.00 | 11.50 | 16.00 | 13.75 | % | 0.57 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 25.00 | 12.50 | 17.00 | 14.75 | % | 0.59 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 30.00 | 17.50 | 22.00 | 19.75 | % | 0.66 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST |