Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $35.87 as of 12/8/2025 3:35:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.80 | 35.50 | 33.15 | % | 13.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 5.00 | 28.30 | 33.00 | 30.65 | % | 6.13 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.50 | 25.80 | 30.50 | 28.15 | % | 3.75 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 10.00 | 23.30 | 28.00 | 25.65 | % | 2.56 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 12.50 | 20.80 | 25.50 | 23.15 | 16.60 | 0.00 | 0.00% | 1.85 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 18.60 | 23.00 | 20.80 | 9.83 | 0.00 | 0.00% | 1.39 | 0 | 6 | 2.99 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 12/8/2025 3:59:51 PM EST |
| 17.50 | 15.90 | 20.50 | 18.20 | 9.40 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.54 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 13.70 | 18.50 | 16.10 | 14.02 | 0.00 | 0.00% | 0.81 | 0 | 28 | 2.36 | 0.98 | 0.00 | -0.02 | 10/28/2025 | 12/8/2025 3:59:51 PM EST |
| 22.50 | 11.50 | 15.90 | 13.70 | 12.00 | 0.00 | 0.00% | 0.61 | 0 | 296 | 2.01 | 0.95 | 0.01 | -0.03 | 10/28/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 9.60 | 14.00 | 11.80 | 9.50 | 0.00 | 0.00% | 0.47 | 0 | 4,897 | 1.86 | 0.91 | 0.01 | -0.03 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 5.70 | 10.00 | 7.85 | 7.77 | 0.00 | 0.00% | 0.26 | 0 | 82 | 1.53 | 0.77 | 0.03 | -0.05 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 2.70 | 7.50 | 5.10 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 103 | 1.01 | 0.60 | 0.04 | -0.06 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 0.80 | 4.90 | 2.85 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 322 | 0.92 | 0.42 | 0.04 | -0.06 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 1.00 | 3.70 | 2.35 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 321 | 1.09 | 0.28 | 0.03 | -0.05 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 3.30 | 1.65 | 1.10 | +0.10 | +10.00% | 0.03 | 16 | 11 | 1.54 | 0.17 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 4.30 | 2.15 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 4.00 | 2.00 | % | 0.27 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 4.20 | 2.10 | % | 0.21 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.02 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.85 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 7 | 3.33 | -0.02 | 0.00 | -0.02 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 4.10 | 2.05 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.61 | -0.05 | 0.01 | -0.03 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 47 | 2.49 | -0.09 | 0.01 | -0.03 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 108 | 1.82 | -0.23 | 0.03 | -0.05 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 2.00 | 5.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.87 | -0.40 | 0.04 | -0.06 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 5.00 | 9.20 | 7.10 | % | 0.18 | 0 | 0 | 0.98 | -0.58 | 0.04 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 45.00 | 8.50 | 12.60 | 10.55 | % | 0.23 | 0 | 0 | 1.45 | -0.72 | 0.03 | -0.05 | 12/8/2025 3:59:51 PM EST | |||
| 50.00 | 13.00 | 16.50 | 14.75 | % | 0.29 | 0 | 0 | 1.44 | -0.83 | 0.02 | -0.04 | 12/8/2025 3:59:51 PM EST |