Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $32.19 as of 1/30/2026 8:05:07 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 | 13.60 | 18.00 | 15.80 | % | 0.90 | 0 | 0 | 2.53 | 0.91 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 11.60 | 16.00 | 13.80 | % | 0.69 | 0 | 0 | 2.31 | 0.86 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 9.60 | 14.00 | 11.80 | % | 0.52 | 0 | 0 | 2.10 | 0.82 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 8.60 | 12.50 | 10.55 | % | 0.42 | 0 | 0 | 1.50 | 0.77 | 0.02 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 5.10 | 9.90 | 7.50 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.40 | 0.66 | 0.02 | -0.07 | 1/6/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 3.10 | 7.90 | 5.50 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.40 | 0.54 | 0.02 | -0.07 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 1.65 | 6.40 | 4.03 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.38 | 0.42 | 0.03 | -0.06 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 4.90 | 2.50 | % | 0.06 | 0 | 0 | 1.16 | 0.30 | 0.02 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.65 | 4.90 | 2.78 | 3.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.48 | 0.22 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 4.90 | 2.50 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 145 | 1.46 | 0.15 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 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 | 3.23 | -0.09 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.05 | 4.80 | 2.43 | 1.65 | +0.15 | +10.00% | 0.12 | 1 | 31 | 1.68 | -0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 0.50 | 2.60 | 1.55 | 2.17 | -0.33 | -13.20% | 0.07 | 6 | 28 | 1.24 | -0.18 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 1.50 | 4.90 | 3.20 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.49 | -0.23 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 3.30 | 7.50 | 5.40 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.45 | -0.34 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 5.50 | 10.30 | 7.90 | % | 0.23 | 0 | 0 | 1.34 | -0.46 | 0.02 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 9.10 | 13.80 | 11.45 | % | 0.29 | 0 | 0 | 1.33 | -0.58 | 0.03 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 13.10 | 17.80 | 15.45 | % | 0.34 | 0 | 0 | 1.29 | -0.70 | 0.02 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 17.40 | 22.00 | 19.70 | % | 0.39 | 0 | 0 | 1.92 | -0.78 | 0.02 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 21.80 | 26.50 | 24.15 | % | 0.44 | 0 | 0 | 1.98 | -0.85 | 0.02 | -0.03 | 1/30/2026 3:59:55 PM EST |