Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $34.71 as of 3/12/2026 6:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.10 | 23.00 | 20.55 | % | 1.64 | 0 | 0 | 3.80 | 0.96 | 0.00 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 16.00 | 20.90 | 18.45 | % | 1.23 | 0 | 0 | 3.40 | 0.94 | 0.01 | -0.04 | 3/12/2026 4:00:00 PM EST | |||
| 17.50 | 13.60 | 18.50 | 16.05 | 10.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | 0.91 | 0.01 | -0.05 | 9/9/2025 | 3/12/2026 4:00:00 PM EST |
| 20.00 | 11.80 | 16.50 | 14.15 | 16.81 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.68 | 0.87 | 0.01 | -0.07 | 12/23/2025 | 3/12/2026 4:00:00 PM EST |
| 22.50 | 10.00 | 14.60 | 12.30 | 14.20 | 0.00 | 0.00% | 0.55 | 0 | 56 | 2.48 | 0.83 | 0.01 | -0.08 | 1/29/2026 | 3/12/2026 4:00:00 PM EST |
| 25.00 | 9.00 | 11.80 | 10.40 | 10.80 | -1.50 | -12.20% | 0.42 | 2 | 161 | 1.49 | 0.78 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 30.00 | 6.00 | 9.50 | 7.75 | 9.85 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.55 | 0.68 | 0.02 | -0.09 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 35.00 | 5.30 | 6.20 | 5.75 | 5.69 | +0.69 | +13.80% | 0.16 | 53 | 5,067 | 1.57 | 0.55 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 40.00 | 2.60 | 4.20 | 3.40 | 3.50 | -0.50 | -12.50% | 0.08 | 11 | 1,514 | 1.37 | 0.39 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 45.00 | 1.30 | 2.80 | 2.05 | 2.10 | -0.37 | -14.98% | 0.05 | 3 | 5,171 | 1.29 | 0.23 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.27 | 0.12 | 0.02 | -0.03 | 3/5/2026 | 3/12/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.47 | 0.12 | 0.02 | -0.04 | 2/23/2026 | 3/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 13 | 5.35 | -0.04 | 0.00 | -0.03 | 9/15/2025 | 3/12/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 4.49 | -0.06 | 0.01 | -0.04 | 1/16/2026 | 3/12/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.82 | -0.09 | 0.01 | -0.05 | 1/16/2026 | 3/12/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1,548 | 3.27 | -0.13 | 0.01 | -0.07 | 3/3/2026 | 3/12/2026 4:00:00 PM EST |
| 22.50 | 1.60 | 2.00 | 1.80 | 1.82 | +0.27 | +17.42% | 0.08 | 2 | 6,943 | 1.65 | -0.17 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 25.00 | 2.05 | 4.10 | 3.08 | 2.75 | +0.25 | +10.00% | 0.12 | 10 | 416 | 1.78 | -0.22 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 30.00 | 3.70 | 5.80 | 4.75 | 4.13 | 0.00 | 0.00% | 0.16 | 0 | 1,033 | 1.60 | -0.32 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 4:00:00 PM EST |
| 35.00 | 5.00 | 8.80 | 6.90 | 7.50 | -2.30 | -23.47% | 0.20 | 4 | 13 | 1.42 | -0.45 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 40.00 | 8.00 | 12.40 | 10.20 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 334 | 1.36 | -0.61 | 0.03 | -0.07 | 3/6/2026 | 3/12/2026 4:00:00 PM EST |
| 45.00 | 11.50 | 16.20 | 13.85 | 13.00 | 0.00 | 0.00% | 0.31 | 0 | 161 | 1.93 | -0.77 | 0.03 | -0.05 | 3/3/2026 | 3/12/2026 4:00:00 PM EST |
| 50.00 | 15.50 | 20.50 | 18.00 | % | 0.36 | 0 | 0 | 1.99 | -0.88 | 0.02 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 55.00 | 20.00 | 24.90 | 22.45 | % | 0.41 | 0 | 0 | 2.04 | -0.88 | 0.02 | -0.04 | 3/12/2026 4:00:00 PM EST |