Options Chain for OMEROS CORP COM (OMER) - $9.28 as of 7/5/2026 10:43:20 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 | 6.00 | 10.50 | 8.25 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 2.00 | 5.30 | 9.50 | 7.40 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 3.00 | 5.30 | 8.50 | 6.90 | 7.14 | 0.00 | 0.00% | 2.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:55 PM EST |
| 4.00 | 4.40 | 6.10 | 5.25 | 5.00 | 0.00 | 0.00% | 1.31 | 0 | 28 | 0.00 | 0.99 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 5.00 | 3.60 | 5.30 | 4.45 | 4.40 | 0.00 | 0.00% | 0.89 | 0 | 90 | 2.63 | 0.97 | 0.02 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 6.00 | 2.10 | 4.90 | 3.50 | 7.50 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.77 | 0.92 | 0.04 | -0.01 | 4/20/2026 | 7/2/2026 3:59:55 PM EST |
| 7.00 | 1.95 | 3.40 | 2.68 | 3.74 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.72 | 0.83 | 0.07 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 8.00 | 1.00 | 2.85 | 1.93 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 1,043 | 1.68 | 0.74 | 0.10 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 9.00 | 0.60 | 1.75 | 1.18 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 543 | 0.72 | 0.62 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 1.50 | 0.75 | 1.00 | -0.38 | -27.54% | 0.07 | 10 | 1,274 | 1.27 | 0.49 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 11.00 | 0.60 | 0.95 | 0.78 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 570 | 0.97 | 0.38 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.05 | -7.70% | 0.05 | 1 | 1,042 | 0.99 | 0.29 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 13.00 | 0.25 | 0.75 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 554 | 1.06 | 0.23 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 14.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,411 | 1.01 | 0.18 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 986 | 1.07 | 0.14 | 0.06 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 553 | 2.42 | 0.08 | 0.05 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.23 | 0.07 | 0.04 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.11 | 0.07 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 126 | 2.08 | 0.03 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,435 | 1.17 | 0.03 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 611 | 2.06 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.51 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.18 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3,891 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,458 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 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 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.94 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 145 | 1.88 | -0.03 | 0.02 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.77 | -0.08 | 0.04 | -0.01 | 6/12/2026 | 7/2/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.55 | 0.30 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.88 | -0.17 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 8.00 | 0.40 | 0.90 | 0.65 | 0.72 | 0.00 | 0.00% | 0.08 | 0 | 179 | 0.96 | -0.26 | 0.10 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 9.00 | 0.80 | 1.30 | 1.05 | 1.58 | 0.00 | 0.00% | 0.12 | 0 | 319 | 0.92 | -0.38 | 0.12 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 10.00 | 0.60 | 2.15 | 1.38 | 1.90 | -0.60 | -24.00% | 0.14 | 2 | 501 | 1.30 | -0.51 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 11.00 | 1.90 | 3.00 | 2.45 | 2.51 | +0.31 | +14.10% | 0.22 | 3 | 222 | 0.99 | -0.62 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 12.00 | 2.50 | 3.40 | 2.95 | 2.55 | 0.00 | 0.00% | 0.25 | 0 | 989 | 1.16 | -0.71 | 0.11 | -0.01 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 13.00 | 3.40 | 4.50 | 3.95 | 4.08 | 0.00 | 0.00% | 0.30 | 0 | 121 | 1.40 | -0.77 | 0.09 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 14.00 | 4.10 | 5.70 | 4.90 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 220 | 1.70 | -0.82 | 0.08 | -0.01 | 6/2/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 5.10 | 6.70 | 5.90 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 118 | 1.83 | -0.86 | 0.06 | -0.01 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 16.00 | 6.00 | 7.70 | 6.85 | 5.00 | 0.00 | 0.00% | 0.43 | 0 | 70 | 1.94 | -0.92 | 0.05 | 0.00 | 5/26/2026 | 7/2/2026 3:59:55 PM EST |
| 17.00 | 7.00 | 8.60 | 7.80 | % | 0.46 | 0 | 0 | 1.97 | -0.93 | 0.04 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 18.00 | 7.90 | 9.50 | 8.70 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.98 | -0.93 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 19.00 | 8.90 | 10.60 | 9.75 | % | 0.51 | 0 | 0 | 2.16 | -0.97 | 0.02 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 9.90 | 11.60 | 10.75 | % | 0.54 | 0 | 0 | 2.24 | -0.97 | 0.02 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 21.00 | 10.50 | 12.80 | 11.65 | % | 0.55 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.00 | 11.40 | 13.80 | 12.60 | % | 0.57 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 23.00 | 12.40 | 14.80 | 13.60 | % | 0.59 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 24.00 | 12.50 | 17.00 | 14.75 | % | 0.61 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 13.50 | 18.00 | 15.75 | % | 0.63 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 26.00 | 14.50 | 19.00 | 16.75 | % | 0.64 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.00 | 15.50 | 20.00 | 17.75 | % | 0.66 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 28.00 | 16.50 | 20.70 | 18.60 | % | 0.66 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 29.00 | 17.50 | 22.00 | 19.75 | % | 0.68 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 19.40 | 21.80 | 20.60 | % | 0.69 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 31.00 | 19.50 | 24.00 | 21.75 | % | 0.70 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.00 | 20.50 | 25.00 | 22.75 | % | 0.71 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 33.00 | 21.50 | 26.00 | 23.75 | % | 0.72 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 34.00 | 22.50 | 27.00 | 24.75 | % | 0.73 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 23.50 | 28.00 | 25.75 | % | 0.74 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |