Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $34.08 as of 12/9/2025 8:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 21.50 | 19.35 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.50 | 14.60 | 19.00 | 16.80 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 20.00 | 12.10 | 16.50 | 14.30 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 22.50 | 9.70 | 14.00 | 11.85 | 11.72 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 7.20 | 11.50 | 9.35 | 5.88 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 2.75 | 6.50 | 4.63 | 6.68 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.73 | 0.88 | 0.04 | -0.09 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 2.95 | 1.53 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.89 | 0.50 | 0.09 | -0.11 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 23 | 2.98 | 0.14 | 0.05 | -0.06 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 60 | 4.74 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.30 | -0.12 | 0.04 | -0.09 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 1.55 | 1.80 | 1.68 | 1.45 | -0.30 | -17.15% | 0.05 | 225 | 72 | 0.64 | -0.50 | 0.09 | -0.11 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 3.50 | 7.70 | 5.60 | % | 0.14 | 0 | 0 | 1.91 | -0.86 | 0.05 | -0.06 | 12/9/2025 3:59:51 PM EST | |||
| 45.00 | 8.50 | 13.10 | 10.80 | % | 0.24 | 0 | 0 | 2.67 | -0.98 | 0.01 | -0.01 | 12/9/2025 3:59:51 PM EST |