Options Chain for ZYMEWORKS INC COM (ZYME) - $25.14 as of 3/12/2026 1:42:37 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 | 18.10 | 23.00 | 20.55 | % | 8.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 5.00 | 15.60 | 20.50 | 18.05 | % | 3.61 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 7.50 | 13.10 | 18.00 | 15.55 | 16.10 | 0.00 | 0.00% | 2.07 | 0 | 6 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 4:00:05 PM EST |
| 10.00 | 10.60 | 15.50 | 13.05 | 12.52 | 0.00 | 0.00% | 1.31 | 0 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/12/2026 4:00:05 PM EST |
| 12.50 | 8.60 | 13.00 | 10.80 | 14.12 | 0.00 | 0.00% | 0.86 | 0 | 4 | 3.03 | 0.99 | 0.00 | 0.00 | 1/2/2026 | 3/12/2026 4:00:05 PM EST |
| 15.00 | 7.00 | 11.00 | 9.00 | 8.30 | +2.80 | +50.91% | 0.60 | 10 | 345 | 2.67 | 0.96 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 17.50 | 3.60 | 8.40 | 6.00 | 7.16 | 0.00 | 0.00% | 0.34 | 0 | 208 | 2.05 | 0.89 | 0.03 | -0.02 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 20.00 | 1.65 | 6.50 | 4.08 | 5.08 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.79 | 0.76 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 22.50 | 0.10 | 4.90 | 2.50 | 2.68 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.61 | 0.60 | 0.06 | -0.03 | 2/20/2026 | 3/12/2026 4:00:05 PM EST |
| 25.00 | 1.00 | 2.85 | 1.93 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 304 | 0.89 | 0.44 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 30.00 | 0.10 | 0.70 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 0.69 | 0.21 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 728 | 1.10 | 0.08 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 4:00:05 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 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/12/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/12/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 8.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/12/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 3.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/12/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 48 | 4.68 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 25 | 2.50 | -0.04 | 0.01 | -0.01 | 12/5/2025 | 3/12/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 3.04 | -0.11 | 0.03 | -0.02 | 12/31/2025 | 3/12/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.00 | -0.24 | 0.05 | -0.03 | 1/5/2026 | 3/12/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 2.68 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.86 | -0.40 | 0.06 | -0.03 | 1/9/2026 | 3/12/2026 4:00:05 PM EST |
| 25.00 | 0.50 | 4.90 | 2.70 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 72 | 1.31 | -0.56 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 30.00 | 4.50 | 9.30 | 6.90 | 3.69 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.59 | -0.79 | 0.05 | -0.02 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 35.00 | 9.50 | 14.40 | 11.95 | 13.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -0.92 | 0.02 | -0.01 | 11/19/2025 | 3/12/2026 4:00:05 PM EST |