Options Chain for ZYMEWORKS INC COM (ZYME) - $17.74 as of 10/27/2025 1:51:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 18.30 | 16.15 | 11.50 | 0.00 | 0.00% | 6.46 | 0 | 1 | 9.43 | 0.98 | 0.00 | -0.01 | 12/9/2024 | 10/27/2025 12:59:02 PM EST |
| 5.00 | 11.50 | 15.50 | 13.50 | 7.00 | 0.00 | 0.00% | 2.70 | 0 | 1 | 4.98 | 0.96 | 0.00 | -0.01 | 5/14/2025 | 10/27/2025 12:59:02 PM EST |
| 7.50 | 9.00 | 13.00 | 11.00 | 9.64 | 0.00 | 0.00% | 1.47 | 0 | 6 | 3.50 | 0.92 | 0.01 | -0.02 | 10/7/2025 | 10/27/2025 12:59:02 PM EST |
| 10.00 | 6.60 | 11.00 | 8.80 | 6.00 | 0.00 | 0.00% | 0.88 | 0 | 9 | 2.93 | 0.87 | 0.01 | -0.03 | 9/10/2025 | 10/27/2025 12:59:02 PM EST |
| 12.50 | 5.00 | 9.00 | 7.00 | 6.52 | 0.00 | 0.00% | 0.56 | 0 | 41 | 2.47 | 0.81 | 0.02 | -0.03 | 9/29/2025 | 10/27/2025 12:59:02 PM EST |
| 15.00 | 5.50 | 6.80 | 6.15 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 397 | 1.62 | 0.74 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 17.50 | 2.00 | 6.00 | 4.00 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 156 | 1.25 | 0.65 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 20.00 | 2.70 | 3.80 | 3.25 | 3.16 | +0.16 | +5.34% | 0.16 | 9 | 1,013 | 1.34 | 0.54 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 22.50 | 0.40 | 2.70 | 1.55 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 198 | 1.31 | 0.41 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 25.00 | 0.10 | 4.50 | 2.30 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.38 | 0.30 | 0.05 | -0.02 | 10/9/2025 | 10/27/2025 12:59:02 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.78 | 0.20 | 0.03 | -0.02 | 10/16/2025 | 10/27/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.04 | 0.11 | 0.02 | -0.01 | 10/27/2025 12:59:02 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 | -0.02 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.04 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.33 | 0 | 25 | 6.32 | -0.08 | 0.01 | -0.02 | 9/9/2025 | 10/27/2025 12:59:02 PM EST |
| 10.00 | 0.50 | 2.60 | 1.55 | 0.60 | 0.00 | 0.00% | 0.15 | 0 | 158 | 2.23 | -0.13 | 0.01 | -0.03 | 10/13/2025 | 10/27/2025 12:59:02 PM EST |
| 12.50 | 0.40 | 2.25 | 1.33 | 1.39 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.52 | -0.19 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 15.00 | 0.60 | 4.60 | 2.60 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 261 | 1.66 | -0.26 | 0.03 | -0.03 | 10/6/2025 | 10/27/2025 12:59:02 PM EST |
| 17.50 | 1.30 | 5.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 330 | 1.48 | -0.35 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 20.00 | 2.70 | 7.00 | 4.85 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.45 | -0.46 | 0.04 | -0.03 | 10/8/2025 | 10/27/2025 12:59:02 PM EST |
| 22.50 | 4.30 | 8.50 | 6.40 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.33 | -0.59 | 0.05 | -0.03 | 7/24/2025 | 10/27/2025 12:59:02 PM EST |
| 25.00 | 6.20 | 10.50 | 8.35 | % | 0.33 | 0 | 0 | 2.12 | -0.70 | 0.05 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 30.00 | 10.30 | 14.50 | 12.40 | % | 0.41 | 0 | 0 | 2.10 | -0.80 | 0.03 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 35.00 | 15.00 | 19.00 | 17.00 | % | 0.49 | 0 | 0 | 2.36 | -0.89 | 0.02 | -0.01 | 10/27/2025 12:59:02 PM EST |