Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $117.57 as of 10/27/2026 9:18:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 86.60 | 91.50 | 89.05 | % | 2.97 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.04 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 82.10 | 87.00 | 84.55 | % | 2.42 | 0 | 0 | 2.87 | 0.97 | 0.00 | -0.05 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 78.10 | 83.00 | 80.55 | 77.00 | 0.00 | 0.00% | 2.01 | 0 | 3 | 2.08 | 0.96 | 0.00 | -0.07 | 7/2/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 73.60 | 78.50 | 76.05 | % | 1.69 | 0 | 0 | 2.05 | 0.95 | 0.00 | -0.09 | 10/27/2026 4:00:03 PM EST | |||
| 50.00 | 70.10 | 74.50 | 72.30 | 72.00 | 0.00 | 0.00% | 1.45 | 0 | 3 | 2.12 | 0.93 | 0.00 | -0.12 | 7/1/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 66.00 | 70.50 | 68.25 | % | 1.24 | 0 | 0 | 2.06 | 0.92 | 0.00 | -0.14 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 62.50 | 67.00 | 64.75 | % | 1.08 | 0 | 1 | 2.07 | 0.90 | 0.00 | -0.16 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 58.60 | 63.50 | 61.05 | 38.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.03 | 0.88 | 0.00 | -0.17 | 6/22/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 55.20 | 60.00 | 57.60 | 37.00 | 0.00 | 0.00% | 0.82 | 0 | 6 | 2.00 | 0.86 | 0.00 | -0.19 | 6/22/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 51.80 | 56.50 | 54.15 | 45.20 | 0.00 | 0.00% | 0.72 | 0 | 7 | 1.96 | 0.84 | 0.00 | -0.21 | 9/30/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 48.40 | 53.00 | 50.70 | 47.43 | 0.00 | 0.00% | 0.63 | 0 | 68 | 1.91 | 0.82 | 0.00 | -0.22 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 45.10 | 49.90 | 47.50 | 39.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.88 | 0.79 | 0.00 | -0.23 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 42.30 | 46.80 | 44.55 | 36.10 | 0.00 | 0.00% | 0.49 | 0 | 19 | 1.85 | 0.77 | 0.00 | -0.25 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 39.30 | 43.10 | 41.20 | 42.30 | +10.00 | +30.96% | 0.43 | 1 | 24 | 1.79 | 0.75 | 0.00 | -0.26 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 36.40 | 41.00 | 38.70 | 29.60 | 0.00 | 0.00% | 0.39 | 0 | 270 | 1.78 | 0.72 | 0.00 | -0.26 | 10/16/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 34.20 | 37.60 | 35.90 | 36.80 | +6.50 | +21.46% | 0.34 | 4 | 208 | 1.69 | 0.70 | 0.00 | -0.27 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 110.00 | 31.30 | 34.20 | 32.75 | 31.80 | 0.00 | 0.00% | 0.30 | 0 | 97 | 1.68 | 0.67 | 0.00 | -0.28 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 28.70 | 33.50 | 31.10 | 29.31 | 0.00 | 0.00% | 0.27 | 0 | 101 | 1.71 | 0.64 | 0.00 | -0.28 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 26.50 | 30.60 | 28.55 | 26.92 | 0.00 | 0.00% | 0.24 | 0 | 192 | 1.66 | 0.62 | 0.01 | -0.28 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 125.00 | 24.50 | 28.80 | 26.65 | 25.93 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.66 | 0.59 | 0.01 | -0.28 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 22.60 | 27.00 | 24.80 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 356 | 1.64 | 0.56 | 0.01 | -0.28 | 9/30/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 20.90 | 25.50 | 23.20 | 27.70 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.64 | 0.54 | 0.01 | -0.28 | 8/25/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 19.20 | 23.50 | 21.35 | 15.70 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.62 | 0.51 | 0.01 | -0.28 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 17.70 | 22.00 | 19.85 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 502 | 1.61 | 0.48 | 0.01 | -0.27 | 8/31/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 16.30 | 20.50 | 18.40 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.60 | 0.46 | 0.01 | -0.27 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 155.00 | 14.90 | 19.00 | 16.95 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.58 | 0.43 | 0.01 | -0.27 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 13.70 | 18.00 | 15.85 | 12.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.58 | 0.41 | 0.01 | -0.26 | 9/28/2026 | 10/27/2026 4:00:03 PM EST |
| 165.00 | 12.50 | 16.50 | 14.50 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.56 | 0.39 | 0.01 | -0.26 | 10/5/2026 | 10/27/2026 4:00:03 PM EST |
| 170.00 | 11.60 | 15.50 | 13.55 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.56 | 0.37 | 0.01 | -0.25 | 10/16/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 10.50 | 14.50 | 12.50 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.55 | 0.34 | 0.01 | -0.24 | 10/12/2026 | 10/27/2026 4:00:03 PM EST |
| 180.00 | 9.60 | 13.50 | 11.55 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 74 | 1.54 | 0.32 | 0.01 | -0.24 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 8.60 | 12.50 | 10.55 | % | 0.06 | 0 | 0 | 1.52 | 0.30 | 0.01 | -0.23 | 10/27/2026 4:00:03 PM EST | |||
| 190.00 | 7.50 | 11.50 | 9.50 | % | 0.05 | 0 | 0 | 1.50 | 0.29 | 0.01 | -0.22 | 10/27/2026 4:00:03 PM EST | |||
| 195.00 | 7.10 | 11.00 | 9.05 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 73 | 1.51 | 0.27 | 0.01 | -0.21 | 10/19/2026 | 10/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.80 | 0.90 | 1.30 | +0.10 | +8.34% | 0.03 | 1 | 502 | 2.55 | -0.02 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 5.00 | 2.55 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.22 | -0.03 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 0.70 | 5.00 | 2.85 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 538 | 2.21 | -0.04 | 0.00 | -0.07 | 10/12/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 1.60 | 5.50 | 3.55 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.18 | -0.05 | 0.00 | -0.09 | 5/19/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 2.40 | 6.50 | 4.45 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.14 | -0.07 | 0.00 | -0.12 | 6/25/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 3.60 | 7.50 | 5.55 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.11 | -0.08 | 0.00 | -0.14 | 7/2/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 4.30 | 9.00 | 6.65 | 7.74 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.06 | -0.10 | 0.00 | -0.16 | 8/13/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 5.50 | 10.00 | 7.75 | % | 0.12 | 0 | 0 | 2.00 | -0.12 | 0.00 | -0.17 | 10/27/2026 4:00:03 PM EST | |||
| 70.00 | 7.00 | 11.50 | 9.25 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.97 | -0.14 | 0.00 | -0.19 | 9/1/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 8.50 | 13.00 | 10.75 | 12.84 | 0.00 | 0.00% | 0.14 | 0 | 500 | 1.94 | -0.16 | 0.00 | -0.21 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 10.10 | 15.00 | 12.55 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.92 | -0.18 | 0.00 | -0.22 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 12.00 | 16.50 | 14.25 | 15.47 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.88 | -0.21 | 0.00 | -0.23 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 14.00 | 18.50 | 16.25 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 508 | 1.85 | -0.23 | 0.00 | -0.25 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 16.00 | 20.30 | 18.15 | 20.05 | 0.00 | 0.00% | 0.19 | 0 | 69 | 1.81 | -0.25 | 0.00 | -0.26 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 18.20 | 21.90 | 20.05 | 20.00 | -5.00 | -20.00% | 0.20 | 3 | 500 | 1.70 | -0.28 | 0.00 | -0.26 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 20.60 | 24.00 | 22.30 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.74 | -0.30 | 0.00 | -0.27 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 110.00 | 22.60 | 27.10 | 24.85 | 28.15 | 0.00 | 0.00% | 0.23 | 0 | 543 | 1.72 | -0.33 | 0.00 | -0.28 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 25.00 | 29.10 | 27.05 | 29.40 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.67 | -0.36 | 0.00 | -0.28 | 9/15/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 28.00 | 32.00 | 30.00 | 29.00 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.67 | -0.38 | 0.01 | -0.28 | 8/21/2026 | 10/27/2026 4:00:03 PM EST |
| 125.00 | 31.00 | 34.80 | 32.90 | % | 0.26 | 0 | 0 | 1.65 | -0.41 | 0.01 | -0.28 | 10/27/2026 4:00:03 PM EST | |||
| 130.00 | 34.00 | 37.90 | 35.95 | 34.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.64 | -0.44 | 0.01 | -0.28 | 8/21/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 37.00 | 41.30 | 39.15 | 39.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.62 | -0.46 | 0.01 | -0.28 | 8/24/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 40.50 | 44.90 | 42.70 | % | 0.30 | 0 | 0 | 1.63 | -0.49 | 0.01 | -0.28 | 10/27/2026 4:00:03 PM EST | |||
| 145.00 | 43.50 | 47.80 | 45.65 | % | 0.31 | 0 | 0 | 1.59 | -0.52 | 0.01 | -0.27 | 10/27/2026 4:00:03 PM EST | |||
| 150.00 | 47.00 | 51.30 | 49.15 | % | 0.33 | 0 | 0 | 1.58 | -0.54 | 0.01 | -0.27 | 10/27/2026 4:00:03 PM EST | |||
| 155.00 | 51.00 | 55.30 | 53.15 | % | 0.34 | 0 | 0 | 1.59 | -0.57 | 0.01 | -0.27 | 10/27/2026 4:00:03 PM EST | |||
| 160.00 | 54.50 | 59.00 | 56.75 | % | 0.35 | 0 | 0 | 1.58 | -0.59 | 0.01 | -0.26 | 10/27/2026 4:00:03 PM EST | |||
| 165.00 | 58.00 | 62.80 | 60.40 | % | 0.37 | 0 | 0 | 1.56 | -0.61 | 0.01 | -0.26 | 10/27/2026 4:00:03 PM EST | |||
| 170.00 | 62.00 | 66.70 | 64.35 | % | 0.38 | 0 | 0 | 1.55 | -0.63 | 0.01 | -0.25 | 10/27/2026 4:00:03 PM EST | |||
| 175.00 | 66.00 | 70.60 | 68.30 | % | 0.39 | 0 | 0 | 1.54 | -0.66 | 0.01 | -0.24 | 10/27/2026 4:00:03 PM EST | |||
| 180.00 | 70.00 | 74.50 | 72.25 | % | 0.40 | 0 | 0 | 1.53 | -0.68 | 0.01 | -0.24 | 10/27/2026 4:00:03 PM EST | |||
| 185.00 | 74.00 | 78.80 | 76.40 | % | 0.41 | 0 | 0 | 1.53 | -0.70 | 0.01 | -0.23 | 10/27/2026 4:00:03 PM EST | |||
| 190.00 | 78.00 | 82.90 | 80.45 | % | 0.42 | 0 | 0 | 1.51 | -0.71 | 0.01 | -0.22 | 10/27/2026 4:00:03 PM EST | |||
| 195.00 | 82.50 | 87.30 | 84.90 | % | 0.44 | 0 | 0 | 1.52 | -0.73 | 0.01 | -0.21 | 10/27/2026 4:00:03 PM EST |