Options Chain for ZYMEWORKS INC COM (ZYME) - $18.23 as of 10/15/2025 8:17:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 18.00 | 16.25 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 5.00 | 12.00 | 15.50 | 13.75 | % | 2.75 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 7.50 | 9.50 | 13.00 | 11.25 | % | 1.50 | 0 | 0 | 3.94 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 10.00 | 7.00 | 10.50 | 8.75 | % | 0.88 | 0 | 0 | 2.83 | 0.97 | 0.01 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 12.50 | 4.50 | 8.50 | 6.50 | % | 0.52 | 0 | 0 | 2.38 | 0.90 | 0.02 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 15.00 | 2.50 | 6.50 | 4.50 | % | 0.30 | 0 | 0 | 1.96 | 0.80 | 0.04 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 17.50 | 1.00 | 4.90 | 2.95 | 3.14 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.75 | 0.68 | 0.05 | -0.05 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 20.00 | 2.00 | 3.10 | 2.55 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 452 | 1.18 | 0.55 | 0.06 | -0.05 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 22.50 | 0.20 | 4.80 | 2.50 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.45 | 0.42 | 0.06 | -0.05 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.76 | 0.32 | 0.05 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.17 | 0.17 | 0.04 | -0.03 | 9/22/2025 | 10/14/2025 3:59:50 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 | 10/14/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 7.86 | -0.01 | 0.00 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 5.67 | -0.03 | 0.01 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.35 | -0.10 | 0.02 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.39 | -0.20 | 0.04 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 17.50 | 0.80 | 2.45 | 1.63 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.05 | -0.32 | 0.05 | -0.05 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 20.00 | 1.50 | 4.90 | 3.20 | % | 0.16 | 0 | 0 | 1.91 | -0.45 | 0.06 | -0.05 | 10/14/2025 3:59:50 PM EST | |||
| 22.50 | 3.50 | 7.00 | 5.25 | % | 0.23 | 0 | 0 | 2.10 | -0.58 | 0.06 | -0.05 | 10/14/2025 3:59:50 PM EST | |||
| 25.00 | 5.50 | 9.00 | 7.25 | % | 0.29 | 0 | 0 | 2.18 | -0.68 | 0.05 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 30.00 | 10.00 | 13.50 | 11.75 | % | 0.39 | 0 | 0 | 2.42 | -0.83 | 0.04 | -0.03 | 10/14/2025 3:59:50 PM EST |