Options Chain for OLEMA PHARMACEUTICALS INC COM (OLMA) - $16.82 as of 4/18/2026 5:41:49 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 | 13.50 | 18.40 | 15.95 | % | 15.95 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 2.00 | 12.50 | 17.40 | 14.95 | % | 7.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 3.00 | 11.50 | 16.40 | 13.95 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 4.00 | 10.50 | 15.40 | 12.95 | % | 3.24 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 5.00 | 9.50 | 14.40 | 11.95 | % | 2.39 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 6.00 | 8.50 | 13.40 | 10.95 | % | 1.82 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 7.00 | 7.50 | 12.40 | 9.95 | % | 1.42 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 8.00 | 6.50 | 11.30 | 8.90 | % | 1.11 | 0 | 0 | 4.32 | 0.98 | 0.01 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 9.00 | 5.50 | 10.30 | 7.90 | % | 0.88 | 0 | 0 | 3.75 | 0.97 | 0.01 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 10.00 | 4.50 | 9.30 | 6.90 | % | 0.69 | 0 | 0 | 3.25 | 0.95 | 0.01 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 11.00 | 3.60 | 8.30 | 5.95 | % | 0.54 | 0 | 0 | 2.81 | 0.92 | 0.02 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 12.00 | 2.65 | 7.50 | 5.08 | % | 0.42 | 0 | 0 | 2.59 | 0.89 | 0.03 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 13.00 | 1.65 | 6.50 | 4.08 | % | 0.31 | 0 | 1 | 2.22 | 0.85 | 0.03 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 14.00 | 1.15 | 5.90 | 3.53 | 1.30 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.88 | 0.81 | 0.04 | -0.06 | 3/27/2026 | 4/17/2026 3:59:57 PM EST |
| 15.00 | 0.95 | 4.90 | 2.93 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.84 | 0.76 | 0.05 | -0.06 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 16.00 | 1.45 | 4.90 | 3.18 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.09 | 0.71 | 0.05 | -0.07 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 17.00 | 0.50 | 4.90 | 2.70 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | 0.66 | 0.06 | -0.07 | 4/8/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 0.90 | 4.70 | 2.80 | 1.14 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.44 | 0.60 | 0.06 | -0.07 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 19.00 | 0.10 | 4.30 | 2.20 | % | 0.12 | 0 | 1 | 1.48 | 0.54 | 0.06 | -0.07 | 4/17/2026 3:59:57 PM EST | |||
| 20.00 | 0.35 | 0.75 | 0.55 | 0.61 | -0.17 | -21.80% | 0.03 | 102 | 10 | 0.58 | 0.48 | 0.07 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 4.20 | 2.10 | % | 0.10 | 0 | 0 | 2.77 | 0.44 | 0.06 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 37 | 3.18 | 0.39 | 0.06 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.36 | 0.35 | 0.06 | -0.06 | 3/23/2026 | 4/17/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 63 | 3.16 | 0.30 | 0.05 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 136 | 2.22 | 0.26 | 0.05 | -0.05 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 4 | 3.69 | 0.23 | 0.05 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.79 | 0.20 | 0.04 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.88 | 0.18 | 0.04 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 11 | 3.97 | 0.15 | 0.04 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.20 | -80.00% | 0.01 | 19 | 3,597 | 1.29 | 0.11 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 11 | 4.12 | 0.10 | 0.03 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 75 | 4.19 | 0.10 | 0.03 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 1 | 4.27 | 0.08 | 0.02 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 44 | 4.33 | 0.07 | 0.02 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 1 | 4.18 | 0.06 | 0.02 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 1 | 4.46 | 0.05 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 5 | 4.52 | 0.05 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 71 | 4.58 | 0.04 | 0.01 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 4.63 | 0.03 | 0.01 | -0.01 | 4/17/2026 3:59:57 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 8.53 | -0.02 | 0.01 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 7.44 | -0.03 | 0.01 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.58 | -0.05 | 0.01 | -0.04 | 4/1/2026 | 4/17/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.41 | 0.00 | 0.00% | 0.22 | 0 | 41 | 5.87 | -0.08 | 0.02 | -0.05 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 5.27 | -0.11 | 0.03 | -0.05 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.15 | 0.03 | -0.06 | 3/31/2026 | 4/17/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.18 | 0 | 7 | 4.27 | -0.19 | 0.04 | -0.06 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 3.84 | -0.24 | 0.05 | -0.06 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 1 | 3.44 | -0.29 | 0.05 | -0.07 | 4/17/2026 3:59:57 PM EST | |||
| 17.00 | 0.20 | 4.80 | 2.50 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.61 | -0.34 | 0.06 | -0.07 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 1.10 | 4.80 | 2.95 | % | 0.16 | 0 | 0 | 2.70 | -0.40 | 0.06 | -0.07 | 4/17/2026 3:59:57 PM EST | |||
| 19.00 | 1.35 | 5.30 | 3.33 | 3.57 | % | 0.18 | 1 | 1 | 2.62 | -0.46 | 0.06 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 20.00 | 1.95 | 5.90 | 3.93 | % | 0.20 | 0 | 0 | 2.59 | -0.52 | 0.07 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 21.00 | 3.00 | 6.90 | 4.95 | % | 0.24 | 0 | 0 | 2.77 | -0.56 | 0.06 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 22.00 | 3.60 | 8.00 | 5.80 | % | 0.26 | 0 | 0 | 2.92 | -0.61 | 0.06 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 23.00 | 4.40 | 8.50 | 6.45 | % | 0.28 | 0 | 104 | 3.07 | -0.65 | 0.06 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 24.00 | 5.30 | 9.50 | 7.40 | % | 0.31 | 0 | 0 | 2.93 | -0.70 | 0.05 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 6.20 | 10.50 | 8.35 | % | 0.33 | 0 | 0 | 3.06 | -0.74 | 0.05 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 26.00 | 7.20 | 11.50 | 9.35 | % | 0.36 | 0 | 0 | 3.19 | -0.77 | 0.05 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 27.00 | 8.10 | 12.50 | 10.30 | % | 0.38 | 0 | 0 | 3.30 | -0.80 | 0.04 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 28.00 | 9.00 | 13.50 | 11.25 | % | 0.40 | 0 | 0 | 3.41 | -0.82 | 0.04 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 29.00 | 10.00 | 14.50 | 12.25 | % | 0.42 | 0 | 0 | 3.52 | -0.85 | 0.04 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 30.00 | 11.00 | 15.50 | 13.25 | % | 0.44 | 0 | 0 | 3.62 | -0.89 | 0.03 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 31.00 | 12.00 | 16.50 | 14.25 | % | 0.46 | 0 | 0 | 3.72 | -0.90 | 0.03 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 32.00 | 12.90 | 17.50 | 15.20 | % | 0.47 | 0 | 0 | 3.81 | -0.90 | 0.03 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 33.00 | 13.70 | 18.50 | 16.10 | % | 0.49 | 0 | 0 | 3.90 | -0.92 | 0.02 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 34.00 | 14.80 | 19.50 | 17.15 | % | 0.50 | 0 | 0 | 3.98 | -0.93 | 0.02 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 35.00 | 15.80 | 20.50 | 18.15 | % | 0.52 | 0 | 0 | 4.06 | -0.94 | 0.02 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 36.00 | 16.90 | 21.50 | 19.20 | % | 0.53 | 0 | 0 | 4.14 | -0.95 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 37.00 | 17.70 | 22.50 | 20.10 | % | 0.54 | 0 | 0 | 4.22 | -0.95 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 38.00 | 18.70 | 23.50 | 21.10 | % | 0.56 | 0 | 0 | 4.30 | -0.96 | 0.01 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 39.00 | 19.70 | 24.50 | 22.10 | % | 0.57 | 0 | 0 | 4.37 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:57 PM EST |