Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $27.00 as of 10/3/2025 4:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.70 | 18.00 | 15.85 | % | 1.27 | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 11.60 | 15.50 | 13.55 | % | 0.90 | 0 | 0 | 2.46 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 17.50 | 9.00 | 13.00 | 11.00 | % | 0.63 | 0 | 0 | 2.01 | 0.95 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 7.80 | 11.00 | 9.40 | % | 0.47 | 0 | 0 | 1.81 | 0.89 | 0.02 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 5.40 | 9.00 | 7.20 | 5.48 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.60 | 0.81 | 0.03 | -0.03 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 4.00 | 6.90 | 5.45 | 3.82 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | 0.70 | 0.04 | -0.04 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 1.90 | 3.10 | 2.50 | 2.90 | +1.10 | +61.12% | 0.08 | 7 | 1 | 0.80 | 0.48 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.55 | 0.29 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.02 | 0.16 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.59 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 1.70 | -0.05 | 0.01 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.70 | 2.35 | % | 0.12 | 0 | 0 | 2.43 | -0.11 | 0.02 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.50 | 2.25 | % | 0.10 | 0 | 0 | 1.95 | -0.19 | 0.03 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 0.70 | 4.90 | 2.80 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 206 | 1.07 | -0.30 | 0.04 | -0.04 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 2.45 | 5.90 | 4.18 | % | 0.14 | 0 | 0 | 0.73 | -0.52 | 0.05 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 7.00 | 10.00 | 8.50 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.34 | -0.71 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 10.40 | 14.50 | 12.45 | % | 0.31 | 0 | 0 | 1.49 | -0.84 | 0.03 | -0.02 | 10/3/2025 3:59:51 PM EST |