Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $31.39 as of 3/26/2026 7:05:08 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 | 18.50 | 16.05 | % | 0.92 | 0 | 0 | 2.71 | 0.90 | 0.01 | -0.04 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 11.80 | 16.50 | 14.15 | 14.60 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.46 | 0.86 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 22.50 | 10.00 | 14.90 | 12.45 | % | 0.55 | 0 | 0 | 1.68 | 0.80 | 0.01 | -0.05 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 8.50 | 12.90 | 10.70 | % | 0.43 | 0 | 0 | 1.65 | 0.75 | 0.02 | -0.05 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 6.00 | 10.30 | 8.15 | % | 0.27 | 0 | 0 | 1.62 | 0.64 | 0.02 | -0.06 | 3/26/2026 3:59:46 PM EST | |||
| 35.00 | 4.00 | 7.40 | 5.70 | 5.83 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.48 | 0.53 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 40.00 | 3.30 | 4.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.39 | 0.41 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 45.00 | 0.50 | 4.90 | 2.70 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 74 | 1.29 | 0.27 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.99 | 0.25 | 0.02 | -0.05 | 3/26/2026 3:59:46 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 | 3.19 | -0.10 | 0.01 | -0.04 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1,076 | 2.72 | -0.14 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 22.50 | 0.60 | 5.50 | 3.05 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.66 | -0.20 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 25.00 | 1.75 | 6.50 | 4.13 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.69 | -0.25 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 30.00 | 5.00 | 8.50 | 6.75 | 5.50 | -0.70 | -11.29% | 0.23 | 1 | 1,052 | 1.70 | -0.36 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 35.00 | 6.50 | 11.30 | 8.90 | % | 0.25 | 0 | 0 | 1.49 | -0.47 | 0.02 | -0.06 | 3/26/2026 3:59:46 PM EST | |||
| 40.00 | 9.80 | 13.80 | 11.80 | 10.10 | -1.78 | -14.99% | 0.30 | 99 | 47 | 1.33 | -0.59 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 45.00 | 13.20 | 18.00 | 15.60 | % | 0.35 | 0 | 0 | 1.23 | -0.73 | 0.02 | -0.04 | 3/26/2026 3:59:46 PM EST | |||
| 50.00 | 17.10 | 22.00 | 19.55 | % | 0.39 | 0 | 0 | 1.90 | -0.75 | 0.02 | -0.05 | 3/26/2026 3:59:46 PM EST |