Options Chain for OMEROS CORP COM (OMER) - $13.14 as of 8/7/2026 6:31:45 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 | 10.00 | 14.50 | 12.25 | % | 12.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 2.00 | 9.00 | 13.50 | 11.25 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 3.00 | 8.20 | 12.50 | 10.35 | 7.14 | 0.00 | 0.00% | 3.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:00 PM EST |
| 4.00 | 7.00 | 11.50 | 9.25 | 5.00 | 0.00 | 0.00% | 2.31 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 6.00 | 10.50 | 8.25 | 4.40 | 0.00 | 0.00% | 1.65 | 0 | 90 | 9.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:00 PM EST |
| 6.00 | 5.00 | 9.50 | 7.25 | 7.50 | 0.00 | 0.00% | 1.21 | 0 | 3 | 8.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 8/7/2026 4:00:00 PM EST |
| 7.00 | 4.30 | 8.50 | 6.40 | 3.70 | 0.00 | 0.00% | 0.91 | 0 | 15 | 6.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:00 PM EST |
| 8.00 | 3.30 | 5.50 | 4.40 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 737 | 2.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 9.00 | 3.50 | 5.10 | 4.30 | 3.00 | 0.00 | 0.00% | 0.48 | 0 | 568 | 2.99 | 0.99 | 0.03 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 2.90 | 4.30 | 3.60 | 3.22 | +0.12 | +3.88% | 0.36 | 420 | 12,529 | 2.74 | 0.92 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.00 | 1.95 | 3.10 | 2.53 | 2.55 | +0.55 | +27.50% | 0.23 | 68 | 2,729 | 1.98 | 0.83 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 12.00 | 1.30 | 2.60 | 1.95 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 2,302 | 1.30 | 0.70 | 0.13 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 13.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.10 | -9.10% | 0.08 | 51 | 2,301 | 1.00 | 0.56 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.58 | -0.12 | -17.15% | 0.05 | 80 | 2,922 | 1.01 | 0.41 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.02 | 11 | 3,248 | 0.95 | 0.29 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 101 | 567 | 0.95 | 0.20 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 200 | 427 | 1.00 | 0.13 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 374 | 1.21 | 0.08 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 128 | 2.69 | 0.04 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,439 | 2.69 | 0.02 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.65 | 0.83 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 611 | 3.55 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 8/7/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.54 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 8/7/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,891 | 4.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,445 | 3.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 11 | 4.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 960 | 4.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,160 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.02 | 35 | 8,626 | 1.54 | -0.01 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 22 | 1,968 | 1.43 | -0.08 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 814 | 1.19 | -0.17 | 0.10 | -0.02 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 12.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.10 | -15.39% | 0.06 | 14 | 892 | 1.16 | -0.30 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 13.00 | 0.45 | 1.35 | 0.90 | 0.94 | -0.26 | -21.67% | 0.07 | 6 | 163 | 0.92 | -0.44 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.00 | 0.80 | 2.90 | 1.85 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 215 | 2.30 | -0.59 | 0.15 | -0.03 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 15.00 | 1.40 | 4.00 | 2.70 | 2.31 | -1.19 | -34.00% | 0.18 | 4 | 86 | 2.72 | -0.71 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 16.00 | 1.40 | 4.60 | 3.00 | 3.22 | 0.00 | 0.00% | 0.19 | 0 | 53 | 2.60 | -0.80 | 0.10 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 17.00 | 2.15 | 6.20 | 4.18 | % | 0.25 | 0 | 0 | 3.44 | -0.87 | 0.08 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 18.00 | 4.20 | 5.80 | 5.00 | 9.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.22 | -0.92 | 0.05 | -0.01 | 6/26/2026 | 8/7/2026 4:00:00 PM EST |
| 19.00 | 5.00 | 6.90 | 5.95 | % | 0.31 | 0 | 0 | 2.52 | -0.96 | 0.03 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 20.00 | 6.00 | 7.90 | 6.95 | % | 0.35 | 0 | 0 | 2.69 | -0.98 | 0.02 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 21.00 | 7.00 | 8.90 | 7.95 | % | 0.38 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.00 | 8.00 | 9.90 | 8.95 | % | 0.41 | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 23.00 | 7.50 | 12.00 | 9.75 | % | 0.42 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 10.50 | 12.90 | 11.70 | % | 0.47 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 26.00 | 11.50 | 13.90 | 12.70 | % | 0.49 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 27.00 | 12.50 | 14.90 | 13.70 | % | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 28.00 | 12.50 | 17.00 | 14.75 | % | 0.53 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 29.00 | 13.50 | 18.00 | 15.75 | % | 0.54 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 30.00 | 14.50 | 19.00 | 16.75 | % | 0.56 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 31.00 | 15.50 | 20.00 | 17.75 | % | 0.57 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 32.00 | 16.50 | 21.00 | 18.75 | % | 0.59 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 33.00 | 17.50 | 22.00 | 19.75 | % | 0.60 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 34.00 | 19.50 | 21.90 | 20.70 | % | 0.61 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 35.00 | 19.50 | 24.00 | 21.75 | % | 0.62 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |