Options Chain for OMEROS CORP COM (OMER) - $10.01 as of 7/14/2026 2:57:08 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 | 7.00 | 11.90 | 9.45 | % | 9.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 2.00 | 6.00 | 10.90 | 8.45 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 3.00 | 5.00 | 9.80 | 7.40 | 7.14 | 0.00 | 0.00% | 2.47 | 0 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 1:58:51 PM EST |
| 4.00 | 4.70 | 8.50 | 6.60 | 5.00 | 0.00 | 0.00% | 1.65 | 0 | 28 | 5.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/14/2026 1:58:51 PM EST |
| 5.00 | 3.00 | 7.50 | 5.25 | 4.40 | 0.00 | 0.00% | 1.05 | 0 | 90 | 4.77 | 0.99 | 0.02 | 0.00 | 6/16/2026 | 7/14/2026 1:58:51 PM EST |
| 6.00 | 4.40 | 5.10 | 4.75 | 7.50 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.03 | 0.96 | 0.03 | 0.00 | 4/20/2026 | 7/14/2026 1:58:51 PM EST |
| 7.00 | 2.65 | 6.20 | 4.43 | 3.70 | 0.00 | 0.00% | 0.63 | 0 | 15 | 4.03 | 0.90 | 0.05 | -0.01 | 7/8/2026 | 7/14/2026 1:58:51 PM EST |
| 8.00 | 1.80 | 3.90 | 2.85 | 2.50 | 0.00 | 0.00% | 0.36 | 0 | 1,043 | 2.07 | 0.82 | 0.07 | -0.01 | 6/30/2026 | 7/14/2026 1:58:51 PM EST |
| 9.00 | 1.50 | 2.65 | 2.08 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 533 | 1.42 | 0.73 | 0.09 | -0.01 | 7/7/2026 | 7/14/2026 1:58:51 PM EST |
| 10.00 | 1.60 | 1.90 | 1.75 | 1.70 | +0.42 | +32.82% | 0.17 | 659 | 1,124 | 1.25 | 0.63 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 11.00 | 0.95 | 1.40 | 1.18 | 1.07 | +0.19 | +21.60% | 0.11 | 774 | 1,465 | 1.01 | 0.51 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 12.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.25 | +38.47% | 0.08 | 710 | 1,132 | 1.09 | 0.41 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.18 | +42.86% | 0.05 | 1 | 510 | 1.05 | 0.33 | 0.10 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.03 | 26 | 2,402 | 1.06 | 0.26 | 0.09 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.15 | +75.00% | 0.02 | 436 | 1,978 | 1.07 | 0.22 | 0.08 | -0.01 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 16.00 | 0.20 | 0.90 | 0.55 | 0.25 | +0.02 | +8.70% | 0.03 | 8 | 553 | 1.31 | 0.17 | 0.06 | -0.01 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 17.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 427 | 2.90 | 0.10 | 0.05 | -0.01 | 6/30/2026 | 7/14/2026 1:58:51 PM EST |
| 18.00 | 0.10 | 1.65 | 0.88 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 380 | 1.77 | 0.09 | 0.04 | -0.01 | 7/1/2026 | 7/14/2026 1:58:51 PM EST |
| 19.00 | 0.05 | 2.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 126 | 1.93 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 7/14/2026 1:58:51 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.17 | +340.00% | 0.01 | 1 | 2,435 | 1.23 | 0.06 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 611 | 2.20 | 0.03 | 0.02 | 0.00 | 6/26/2026 | 7/14/2026 1:58:51 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.33 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 7/14/2026 1:58:51 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.41 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 7/14/2026 1:58:51 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.48 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/14/2026 1:58:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3,891 | 1.84 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 7/14/2026 1:58:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.60 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 7/14/2026 1:58:51 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/14/2026 1:58:51 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/14/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,458 | 2.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 1:58:51 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 32.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 1:58:51 PM EST |
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 11 | 3.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/14/2026 1:58:51 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 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/14/2026 1:58:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 4.00 | 0.00 | 2.75 | 1.38 | % | 0.34 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 145 | 2.05 | -0.01 | 0.02 | 0.00 | 6/16/2026 | 7/14/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 16 | 3.65 | -0.04 | 0.03 | 0.00 | 6/12/2026 | 7/14/2026 1:58:51 PM EST |
| 7.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.08 | 0 | 346 | 2.28 | -0.10 | 0.05 | -0.01 | 6/30/2026 | 7/14/2026 1:58:51 PM EST |
| 8.00 | 0.35 | 0.90 | 0.63 | 0.55 | +0.15 | +37.50% | 0.08 | 37 | 1,109 | 1.33 | -0.18 | 0.07 | -0.01 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 9.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.05 | -6.67% | 0.08 | 6,001 | 340 | 1.04 | -0.27 | 0.09 | -0.01 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 10.00 | 0.90 | 1.25 | 1.08 | 1.20 | +0.02 | +1.70% | 0.11 | 525 | 528 | 1.03 | -0.37 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 11.00 | 1.40 | 1.75 | 1.58 | 1.68 | -0.24 | -12.50% | 0.14 | 795 | 226 | 0.97 | -0.49 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 12.00 | 2.20 | 2.40 | 2.30 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 984 | 1.05 | -0.59 | 0.11 | -0.02 | 7/10/2026 | 7/14/2026 1:58:51 PM EST |
| 13.00 | 2.60 | 4.10 | 3.35 | 4.08 | 0.00 | 0.00% | 0.26 | 0 | 121 | 1.20 | -0.67 | 0.10 | -0.02 | 6/29/2026 | 7/14/2026 1:58:51 PM EST |
| 14.00 | 3.60 | 5.00 | 4.30 | 4.28 | -0.22 | -4.89% | 0.31 | 10 | 220 | 1.33 | -0.74 | 0.09 | -0.02 | 7/14/2026 | 7/14/2026 1:58:51 PM EST |
| 15.00 | 4.50 | 5.50 | 5.00 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 118 | 1.15 | -0.78 | 0.08 | -0.01 | 6/15/2026 | 7/14/2026 1:58:51 PM EST |
| 16.00 | 5.40 | 7.10 | 6.25 | 6.00 | 0.00 | 0.00% | 0.39 | 0 | 60 | 2.30 | -0.83 | 0.06 | -0.01 | 7/7/2026 | 7/14/2026 1:58:51 PM EST |
| 17.00 | 6.40 | 9.00 | 7.70 | % | 0.45 | 0 | 0 | 3.09 | -0.90 | 0.05 | -0.01 | 7/14/2026 1:58:51 PM EST | |||
| 18.00 | 7.30 | 10.00 | 8.65 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.21 | -0.91 | 0.04 | -0.01 | 6/26/2026 | 7/14/2026 1:58:51 PM EST |
| 19.00 | 8.30 | 11.00 | 9.65 | % | 0.51 | 0 | 0 | 3.32 | -0.93 | 0.03 | -0.01 | 7/14/2026 1:58:51 PM EST | |||
| 20.00 | 9.30 | 12.00 | 10.65 | % | 0.53 | 0 | 0 | 3.42 | -0.94 | 0.03 | -0.01 | 7/14/2026 1:58:51 PM EST | |||
| 21.00 | 10.00 | 12.40 | 11.20 | % | 0.53 | 0 | 0 | 3.07 | -0.97 | 0.02 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 22.00 | 10.80 | 13.20 | 12.00 | % | 0.55 | 0 | 0 | 3.00 | -0.98 | 0.02 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 23.00 | 11.80 | 14.20 | 13.00 | % | 0.57 | 0 | 0 | 3.09 | -0.98 | 0.01 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 24.00 | 12.60 | 15.20 | 13.90 | % | 0.58 | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 25.00 | 13.60 | 16.20 | 14.90 | % | 0.60 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 26.00 | 13.50 | 18.00 | 15.75 | % | 0.61 | 0 | 0 | 3.91 | -0.99 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 27.00 | 14.50 | 19.00 | 16.75 | % | 0.62 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 28.00 | 15.50 | 20.00 | 17.75 | % | 0.63 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 29.00 | 16.50 | 21.00 | 18.75 | % | 0.65 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 30.00 | 17.50 | 22.00 | 19.75 | % | 0.66 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 31.00 | 18.50 | 23.00 | 20.75 | % | 0.67 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 32.00 | 19.50 | 24.00 | 21.75 | % | 0.68 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 33.00 | 20.50 | 25.00 | 22.75 | % | 0.69 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 34.00 | 21.50 | 26.00 | 23.75 | % | 0.70 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST | |||
| 35.00 | 22.50 | 27.00 | 24.75 | % | 0.71 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:51 PM EST |