Options Chain for ZYMEWORKS INC COM (ZYME) - $27.33 as of 11/26/2025 9:08:28 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 | 22.80 | 27.50 | 25.15 | % | 10.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 20.30 | 25.00 | 22.65 | 13.44 | 0.00 | 0.00% | 4.53 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:53 PM EST |
| 7.50 | 18.00 | 22.50 | 20.25 | % | 2.70 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 15.80 | 20.00 | 17.90 | 7.75 | 0.00 | 0.00% | 1.79 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 13.50 | 16.40 | 14.95 | 12.81 | 0.00 | 0.00% | 1.20 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 11.00 | 14.20 | 12.60 | 9.10 | 0.00 | 0.00% | 0.84 | 0 | 215 | 2.05 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 9.50 | 11.70 | 10.60 | 10.86 | +4.81 | +79.51% | 0.61 | 2 | 302 | 1.66 | 0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 7.40 | 9.40 | 8.40 | 8.20 | +1.40 | +20.59% | 0.42 | 2 | 1,414 | 1.40 | 0.91 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 4.50 | 7.70 | 6.10 | 5.00 | +0.75 | +17.65% | 0.27 | 4 | 1,215 | 1.33 | 0.82 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 3.40 | 5.20 | 4.30 | 5.40 | +2.86 | +112.60% | 0.17 | 151 | 260 | 0.74 | 0.69 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.90 | 3.60 | 2.25 | 1.80 | +1.00 | +125.00% | 0.07 | 38 | 39 | 0.62 | 0.40 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 0.72 | +0.12 | +20.00% | 0.02 | 1 | 1 | 0.69 | 0.18 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 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 | 1.80 | 0.90 | % | 0.36 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 67 | 117 | 2.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 4.90 | 2.48 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 297 | 3.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 14 | 303 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 5 | 146 | 1.19 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 202 | 2.88 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.63 | -0.09 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.50 | 1.30 | 0.90 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.72 | -0.18 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 2.15 | -1.95 | -47.57% | 0.04 | 1 | 31 | 0.78 | -0.31 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 4.00 | 6.40 | 5.20 | % | 0.17 | 0 | 0 | 0.92 | -0.60 | 0.06 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 6.20 | 10.00 | 8.10 | % | 0.23 | 0 | 0 | 1.18 | -0.82 | 0.04 | -0.02 | 11/26/2025 3:59:53 PM EST |