Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $25.48 as of 9/3/2025 3:29:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.40 | 23.50 | 21.95 | % | 4.39 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 7.50 | 17.20 | 21.00 | 19.10 | % | 2.55 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 10.00 | 15.10 | 18.40 | 16.75 | % | 1.68 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 12.50 | 12.40 | 15.90 | 14.15 | 9.70 | 0.00 | 0.00% | 1.13 | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 10.30 | 13.50 | 11.90 | 7.50 | 0.00 | 0.00% | 0.79 | 0 | 204 | 2.74 | 0.97 | 0.02 | 0.00 | 6/30/2025 | 9/3/2025 3:59:53 PM EST |
| 17.50 | 7.80 | 11.50 | 9.65 | 7.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.43 | 0.90 | 0.02 | -0.01 | 7/23/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 6.00 | 8.70 | 7.35 | 7.30 | +3.20 | +78.05% | 0.37 | 12 | 18 | 1.28 | 0.80 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 3.80 | 7.40 | 5.60 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 62 | 1.22 | 0.69 | 0.04 | -0.03 | 8/4/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 3.10 | 4.50 | 3.80 | 3.62 | +0.12 | +3.43% | 0.15 | 6 | 164 | 1.06 | 0.58 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 4.70 | 2.35 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.82 | 0.38 | 0.04 | -0.03 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.22 | 0.23 | 0.03 | -0.03 | 8/26/2025 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.32 | -0.03 | 0.02 | 0.00 | 3/27/2025 | 9/3/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.92 | -0.10 | 0.02 | -0.01 | 7/9/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.38 | -0.20 | 0.03 | -0.02 | 7/3/2025 | 9/3/2025 3:59:53 PM EST |
| 22.50 | 0.45 | 4.90 | 2.68 | 1.35 | -0.40 | -22.86% | 0.12 | 300 | 7 | 1.90 | -0.31 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 2.00 | 4.80 | 3.40 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.02 | -0.42 | 0.04 | -0.03 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 30.00 | 4.70 | 8.00 | 6.35 | % | 0.21 | 0 | 0 | 1.40 | -0.62 | 0.04 | -0.03 | 9/3/2025 3:59:53 PM EST | |||
| 35.00 | 7.00 | 11.50 | 9.25 | 18.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -0.77 | 0.03 | -0.03 | 4/11/2025 | 9/3/2025 3:59:53 PM EST |