Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $83.13 as of 12/26/2025 3:11:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 59.40 | 64.00 | 61.70 | 79.60 | 0.00 | 0.00% | 3.08 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 57.00 | 61.50 | 59.25 | % | 2.63 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 54.40 | 59.00 | 56.70 | 27.46 | 0.00 | 0.00% | 2.27 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 49.50 | 54.00 | 51.75 | 36.50 | 0.00 | 0.00% | 1.73 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 44.50 | 49.40 | 46.95 | 28.35 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 40.00 | 44.50 | 42.25 | 60.64 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 35.00 | 39.50 | 37.25 | 55.00 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.50 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 30.20 | 34.50 | 32.35 | 20.45 | 0.00 | 0.00% | 0.65 | 0 | 71 | 1.29 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 25.50 | 30.00 | 27.75 | 46.41 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.22 | 0.97 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 20.80 | 25.00 | 22.90 | 18.00 | 0.00 | 0.00% | 0.38 | 0 | 25 | 0.99 | 0.94 | 0.01 | -0.02 | 11/28/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 16.50 | 21.00 | 18.75 | 25.39 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.95 | 0.87 | 0.01 | -0.03 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 12.60 | 17.00 | 14.80 | 15.00 | -1.49 | -9.04% | 0.21 | 5 | 22 | 0.64 | 0.79 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 9.00 | 13.00 | 11.00 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.58 | 0.70 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 5.50 | 10.00 | 7.75 | 10.22 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | 0.59 | 0.02 | -0.07 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 3.30 | 7.50 | 5.40 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.51 | 0.48 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 1.65 | 6.00 | 3.83 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.38 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 0.30 | 4.90 | 2.60 | 5.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | 0.28 | 0.02 | -0.06 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.10 | 4.90 | 2.50 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.53 | 0.20 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.10 | 4.90 | 2.50 | % | 0.02 | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.01 | 0.08 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.05 | 1.45 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.05 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 45 | 3.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 129 | 2.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.86 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 5.81 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.62 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 4.90 | 2.50 | 7.76 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.94 | -0.03 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.20 | -0.06 | 0.01 | -0.02 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.65 | -0.13 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.10 | 4.90 | 2.50 | % | 0.04 | 0 | 0 | 0.52 | -0.21 | 0.02 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 1.50 | 6.10 | 3.80 | % | 0.05 | 0 | 0 | 0.54 | -0.30 | 0.02 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 3.50 | 7.90 | 5.70 | 3.86 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.53 | -0.41 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 6.00 | 10.30 | 8.15 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.52 | -0.52 | 0.02 | -0.07 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 9.00 | 13.30 | 11.15 | % | 0.12 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 13.00 | 17.30 | 15.15 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.75 | -0.72 | 0.02 | -0.06 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 17.00 | 21.30 | 19.15 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.77 | -0.80 | 0.02 | -0.05 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 21.50 | 25.80 | 23.65 | % | 0.23 | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 26.50 | 30.80 | 28.65 | % | 0.26 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 31.00 | 35.80 | 33.40 | % | 0.29 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 36.00 | 40.90 | 38.45 | % | 0.32 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 41.00 | 45.90 | 43.45 | % | 0.35 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 46.10 | 51.00 | 48.55 | % | 0.37 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 51.00 | 55.90 | 53.45 | % | 0.40 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 56.10 | 61.00 | 58.55 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 61.10 | 66.00 | 63.55 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 66.10 | 71.00 | 68.55 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |