Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $86.88 as of 12/9/2025 8:46:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 74.50 | 79.40 | 76.95 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 12.50 | 72.00 | 76.90 | 74.45 | % | 5.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 15.00 | 69.50 | 74.40 | 71.95 | % | 4.80 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 17.50 | 67.50 | 71.80 | 69.65 | 81.80 | 0.00 | 0.00% | 3.98 | 0 | 3 | 8.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 20.00 | 65.50 | 69.40 | 67.45 | 79.50 | 0.00 | 0.00% | 3.37 | 0 | 14 | 7.44 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 22.50 | 63.00 | 66.80 | 64.90 | 76.80 | 0.00 | 0.00% | 2.88 | 0 | 47 | 6.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 25.00 | 60.50 | 63.50 | 62.00 | 74.40 | 0.00 | 0.00% | 2.48 | 0 | 14 | 5.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 30.00 | 55.10 | 59.20 | 57.15 | 32.00 | 0.00 | 0.00% | 1.91 | 0 | 11 | 5.37 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:49 PM EST |
| 35.00 | 50.00 | 54.40 | 52.20 | 64.30 | 0.00 | 0.00% | 1.49 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 40.00 | 45.50 | 49.50 | 47.50 | 24.33 | 0.00 | 0.00% | 1.19 | 0 | 217 | 4.15 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:49 PM EST |
| 45.00 | 40.50 | 44.00 | 42.25 | 53.60 | 0.00 | 0.00% | 0.94 | 0 | 279 | 3.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 50.00 | 35.60 | 39.00 | 37.30 | 36.60 | -8.90 | -19.56% | 0.75 | 1 | 299 | 2.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 55.00 | 30.70 | 34.00 | 32.35 | 48.00 | 0.00 | 0.00% | 0.59 | 0 | 149 | 2.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 60.00 | 25.70 | 29.50 | 27.60 | 26.02 | -13.93 | -34.87% | 0.46 | 37 | 100 | 2.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 65.00 | 21.00 | 24.00 | 22.50 | 35.30 | 0.00 | 0.00% | 0.35 | 0 | 1,015 | 1.77 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 70.00 | 15.30 | 19.50 | 17.40 | 19.00 | -6.87 | -26.56% | 0.25 | 38 | 108 | 1.61 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 75.00 | 10.50 | 15.00 | 12.75 | 12.00 | -14.51 | -54.74% | 0.17 | 6 | 1,008 | 1.37 | 0.94 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 80.00 | 6.40 | 10.50 | 8.45 | 16.12 | 0.00 | 0.00% | 0.11 | 0 | 165 | 1.12 | 0.84 | 0.03 | -0.16 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 85.00 | 3.80 | 5.90 | 4.85 | 4.22 | -10.28 | -70.90% | 0.06 | 35 | 458 | 0.57 | 0.66 | 0.05 | -0.19 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 90.00 | 1.00 | 4.50 | 2.75 | 2.68 | -10.32 | -79.39% | 0.03 | 10 | 4 | 0.63 | 0.41 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 2.25 | 1.15 | 1.28 | -3.92 | -75.39% | 0.01 | 12 | 8 | 0.68 | 0.19 | 0.03 | -0.11 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.73 | -0.77 | -51.34% | 0.01 | 7 | 48 | 0.86 | 0.06 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.30 | -5.70 | -95.00% | 0.00 | 25 | 1 | 0.72 | 0.02 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | 0.50 | % | 0.01 | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 120.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/9/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/9/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 12/9/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/9/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 83 | 4.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 712 | 2.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 4.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 456 | 4.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 129 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 4.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 382 | 3.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.40 | -72.73% | 0.00 | 450 | 455 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 1.36 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.44 | -0.26 | -37.15% | 0.02 | 1 | 68 | 1.54 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 75.00 | 0.15 | 0.80 | 0.48 | 0.60 | +0.05 | +9.10% | 0.01 | 18 | 98 | 0.72 | -0.06 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 80.00 | 0.90 | 1.15 | 1.03 | 0.85 | -0.01 | -1.17% | 0.01 | 155 | 298 | 0.67 | -0.16 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 85.00 | 2.25 | 2.65 | 2.45 | 2.25 | +0.65 | +40.63% | 0.03 | 96 | 47 | 0.64 | -0.34 | 0.05 | -0.19 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 90.00 | 3.10 | 7.50 | 5.30 | 5.43 | +2.23 | +69.69% | 0.06 | 147 | 169 | 1.04 | -0.59 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 95.00 | 6.70 | 11.00 | 8.85 | 9.17 | +3.76 | +69.51% | 0.09 | 38 | 56 | 1.08 | -0.81 | 0.03 | -0.11 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 100.00 | 11.00 | 14.60 | 12.80 | 12.62 | +4.62 | +57.75% | 0.13 | 137 | 111 | 0.98 | -0.94 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 105.00 | 16.40 | 19.40 | 17.90 | 17.30 | % | 0.17 | 16 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 110.00 | 20.50 | 25.30 | 22.90 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 115.00 | 26.00 | 29.70 | 27.85 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 120.00 | 31.00 | 34.50 | 32.75 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 125.00 | 35.50 | 40.30 | 37.90 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 130.00 | 40.50 | 45.40 | 42.95 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 135.00 | 45.50 | 50.40 | 47.95 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 140.00 | 51.00 | 54.50 | 52.75 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 145.00 | 56.00 | 59.50 | 57.75 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 150.00 | 61.00 | 64.50 | 62.75 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST |