Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $33.09 as of 3/16/2026 2:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 19.90 | 17.45 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 20.00 | 12.50 | 16.40 | 14.45 | 13.13 | 0.00 | 0.00% | 0.72 | 0 | 2 | 5.89 | 0.99 | 0.00 | -0.02 | 3/2/2026 | 3/16/2026 4:00:07 PM EST |
| 22.50 | 10.00 | 14.40 | 12.20 | 10.36 | 0.00 | 0.00% | 0.54 | 0 | 21 | 0.00 | 0.98 | 0.01 | -0.08 | 2/20/2026 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 7.50 | 11.80 | 9.65 | % | 0.39 | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.16 | 3/16/2026 4:00:07 PM EST | |||
| 30.00 | 3.00 | 6.20 | 4.60 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 54 | 2.35 | 0.79 | 0.04 | -0.33 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 0.55 | 4.90 | 2.73 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 243 | 1.86 | 0.55 | 0.05 | -0.39 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 0.40 | 1.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.51 | 0.28 | 0.05 | -0.29 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 19 | 5.54 | 0.13 | 0.03 | -0.19 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 19 | 6.28 | 0.05 | 0.01 | -0.08 | 3/3/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.15 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 3/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.00 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 3/16/2026 4:00:07 PM EST |
| 22.50 | 0.05 | 4.90 | 2.48 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 27 | 5.41 | -0.02 | 0.01 | -0.08 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 20 | 6.02 | -0.06 | 0.01 | -0.16 | 3/4/2026 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 0.50 | 4.80 | 2.65 | 0.96 | -0.24 | -20.00% | 0.09 | 51 | 97 | 3.43 | -0.21 | 0.04 | -0.33 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 1.35 | 4.90 | 3.13 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.17 | -0.45 | 0.05 | -0.39 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 3.10 | 7.90 | 5.50 | % | 0.14 | 0 | 0 | 3.21 | -0.72 | 0.05 | -0.29 | 3/16/2026 4:00:07 PM EST | |||
| 45.00 | 8.00 | 12.80 | 10.40 | % | 0.23 | 0 | 0 | 4.02 | -0.87 | 0.03 | -0.19 | 3/16/2026 4:00:07 PM EST | |||
| 50.00 | 12.60 | 17.50 | 15.05 | % | 0.30 | 0 | 0 | 4.50 | -0.95 | 0.01 | -0.08 | 3/16/2026 4:00:07 PM EST | |||
| 55.00 | 17.60 | 22.50 | 20.05 | % | 0.36 | 0 | 0 | 5.10 | -0.99 | 0.00 | -0.02 | 3/16/2026 4:00:07 PM EST |