Options Chain for OMEROS CORP COM (OMER) - $9.97 as of 6/9/2026 8:11:01 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 | 8.10 | 9.60 | 8.85 | 9.95 | 0.00 | 0.00% | 8.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 2.00 | 7.20 | 8.70 | 7.95 | 9.00 | 0.00 | 0.00% | 3.98 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:53 PM EST |
| 3.00 | 6.00 | 7.70 | 6.85 | % | 2.28 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 4.00 | 5.20 | 6.70 | 5.95 | 6.77 | 0.00 | 0.00% | 1.49 | 0 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:53 PM EST |
| 5.00 | 4.60 | 5.20 | 4.90 | 4.85 | -1.95 | -28.68% | 0.98 | 4 | 1 | 3.55 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 6.00 | 3.20 | 4.60 | 3.90 | 8.56 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.13 | 0.96 | 0.03 | -0.01 | 4/27/2026 | 6/9/2026 3:59:53 PM EST |
| 7.00 | 2.00 | 3.60 | 2.80 | 3.91 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.25 | 0.93 | 0.05 | -0.02 | 6/3/2026 | 6/9/2026 3:59:53 PM EST |
| 8.00 | 0.30 | 2.70 | 1.50 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.67 | 0.84 | 0.09 | -0.04 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 9.00 | 0.85 | 1.90 | 1.38 | 1.00 | -4.60 | -82.15% | 0.15 | 37 | 1 | 2.26 | 0.72 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 10.00 | 0.65 | 1.00 | 0.83 | 0.65 | -0.05 | -7.15% | 0.08 | 216 | 722 | 1.30 | 0.54 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 11.00 | 0.25 | 0.70 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 81 | 2,738 | 1.32 | 0.37 | 0.18 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.24 | 0.23 | 0.14 | -0.04 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 13 | 3,268 | 1.24 | 0.21 | 0.10 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,040 | 2.79 | 0.08 | 0.07 | -0.02 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.74 | 0.06 | 0.05 | -0.02 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 10 | 1,236 | 2.29 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,219 | 3.75 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,144 | 3.96 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.14 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 2.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:53 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.58 | -0.01 | 0.01 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.98 | -0.04 | 0.03 | -0.01 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.25 | -0.07 | 0.05 | -0.02 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 902 | 1.52 | -0.16 | 0.09 | -0.04 | 5/19/2026 | 6/9/2026 3:59:53 PM EST |
| 9.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.05 | -12.50% | 0.04 | 14 | 194 | 1.31 | -0.28 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 10.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.07 | -8.05% | 0.08 | 210 | 4,383 | 1.30 | -0.46 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 11.00 | 1.30 | 1.70 | 1.50 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 8,808 | 1.41 | -0.63 | 0.18 | -0.04 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 12.00 | 1.30 | 4.00 | 2.65 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 255 | 4.29 | -0.77 | 0.14 | -0.04 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 13.00 | 2.60 | 4.10 | 3.35 | 2.96 | 0.00 | 0.00% | 0.26 | 0 | 289 | 3.25 | -0.79 | 0.10 | -0.04 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 14.00 | 3.40 | 4.90 | 4.15 | 2.10 | 0.00 | 0.00% | 0.30 | 0 | 166 | 3.25 | -0.92 | 0.07 | -0.02 | 5/20/2026 | 6/9/2026 3:59:53 PM EST |
| 15.00 | 4.30 | 5.90 | 5.10 | 2.95 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.54 | -0.94 | 0.05 | -0.02 | 5/26/2026 | 6/9/2026 3:59:53 PM EST |
| 16.00 | 5.40 | 6.80 | 6.10 | 2.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.63 | -0.96 | 0.04 | -0.01 | 5/14/2026 | 6/9/2026 3:59:53 PM EST |
| 17.00 | 6.40 | 7.80 | 7.10 | 6.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.86 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 18.00 | 7.40 | 9.20 | 8.30 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.80 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 6/9/2026 3:59:53 PM EST |
| 19.00 | 8.40 | 10.10 | 9.25 | 8.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.83 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 9.40 | 11.20 | 10.30 | 9.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 13.90 | 16.30 | 15.10 | 13.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 18.90 | 21.30 | 20.10 | % | 0.67 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST |