Options Chain for (ZYME) - $28.27 as of 8/29/2026 11:33:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 15.50 | 13.00 | % | 1.04 | 0 | 0 | 1.52 | 0.92 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 15.00 | 8.50 | 13.50 | 11.00 | % | 0.73 | 0 | 0 | 1.33 | 0.87 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 17.50 | 7.00 | 11.80 | 9.40 | % | 0.54 | 0 | 0 | 1.34 | 0.78 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 5.50 | 10.20 | 7.85 | % | 0.39 | 0 | 0 | 0.87 | 0.71 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 22.50 | 4.00 | 8.80 | 6.40 | % | 0.28 | 0 | 0 | 0.84 | 0.64 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 3.00 | 7.90 | 5.45 | % | 0.22 | 0 | 0 | 0.83 | 0.58 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 3.60 | 4.30 | 3.95 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.80 | 0.47 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 35.00 | 1.30 | 2.75 | 2.03 | 2.50 | % | 0.06 | 4 | 0 | 0.64 | 0.38 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 2.05 | -0.08 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 33 | 1.68 | -0.13 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 17.50 | 1.50 | 4.90 | 3.20 | % | 0.18 | 0 | 0 | 0.96 | -0.22 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 2.30 | 4.90 | 3.60 | % | 0.18 | 0 | 0 | 0.83 | -0.29 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 22.50 | 3.70 | 6.00 | 4.85 | % | 0.22 | 0 | 2 | 0.83 | -0.36 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 5.00 | 7.50 | 6.25 | % | 0.25 | 0 | 0 | 0.82 | -0.42 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 8.20 | 10.00 | 9.10 | % | 0.30 | 0 | 0 | 0.77 | -0.53 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 35.00 | 9.60 | 14.50 | 12.05 | % | 0.34 | 0 | 0 | 1.04 | -0.62 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST |