Options Chain for ZYMEWORKS INC COM (ZYME) - $15.05 as of 9/8/2025 3:01:25 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 | 10.50 | 15.00 | 12.75 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:00 PM EST | |||
| 5.00 | 8.00 | 12.50 | 10.25 | % | 2.05 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:00 PM EST | |||
| 7.50 | 6.00 | 10.00 | 8.00 | 6.25 | 0.00 | 0.00% | 1.07 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/8/2025 2:59:00 PM EST |
| 10.00 | 4.00 | 7.70 | 5.85 | 4.30 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.95 | 0.97 | 0.02 | 0.00 | 5/22/2025 | 9/8/2025 2:59:00 PM EST |
| 12.50 | 0.70 | 4.50 | 2.60 | 2.89 | 0.00 | 0.00% | 0.21 | 0 | 819 | 0.87 | 0.84 | 0.07 | -0.01 | 8/28/2025 | 9/8/2025 2:59:00 PM EST |
| 15.00 | 1.10 | 4.60 | 2.85 | 1.39 | 0.00 | 0.00% | 0.19 | 0 | 1,162 | 0.65 | 0.58 | 0.11 | -0.02 | 9/5/2025 | 9/8/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.75 | 0.32 | 0.10 | -0.02 | 9/4/2025 | 9/8/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.13 | 0.14 | 0.07 | -0.01 | 8/28/2025 | 9/8/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.14 | 0.06 | 0.03 | -0.01 | 4/30/2025 | 9/8/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.66 | 0.02 | 0.01 | 0.00 | 4/2/2025 | 9/8/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.33 | 0 | 7 | 7.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/8/2025 2:59:00 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 113 | 2.28 | -0.03 | 0.02 | 0.00 | 8/12/2025 | 9/8/2025 2:59:00 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 0.67 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.85 | -0.16 | 0.07 | -0.01 | 8/15/2025 | 9/8/2025 2:59:00 PM EST |
| 15.00 | 0.80 | 4.20 | 2.50 | 1.14 | -0.56 | -32.95% | 0.17 | 5 | 121 | 0.70 | -0.42 | 0.11 | -0.02 | 9/8/2025 | 9/8/2025 2:59:00 PM EST |
| 17.50 | 0.50 | 4.60 | 2.55 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.66 | -0.68 | 0.10 | -0.02 | 6/11/2025 | 9/8/2025 2:59:00 PM EST |
| 20.00 | 3.80 | 7.00 | 5.40 | % | 0.27 | 0 | 0 | 1.91 | -0.86 | 0.07 | -0.01 | 9/8/2025 2:59:00 PM EST | |||
| 22.50 | 6.20 | 9.50 | 7.85 | % | 0.35 | 0 | 0 | 2.18 | -0.94 | 0.03 | -0.01 | 9/8/2025 2:59:00 PM EST | |||
| 25.00 | 8.00 | 12.00 | 10.00 | % | 0.40 | 0 | 0 | 2.40 | -0.98 | 0.01 | 0.00 | 9/8/2025 2:59:00 PM EST | |||
| 30.00 | 13.00 | 17.00 | 15.00 | % | 0.50 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:00 PM EST |