Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $32.20 as of 4/6/2026 8:08:38 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 | 14.40 | 18.50 | 16.45 | 16.50 | % | 0.94 | 1 | 0 | 3.06 | 0.90 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:00 PM EST | |
| 20.00 | 12.10 | 17.00 | 14.55 | 14.60 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.98 | 0.86 | 0.01 | -0.05 | 3/23/2026 | 4/6/2026 4:00:00 PM EST |
| 22.50 | 10.10 | 14.80 | 12.45 | % | 0.55 | 0 | 0 | 1.76 | 0.82 | 0.01 | -0.06 | 4/6/2026 4:00:00 PM EST | |||
| 25.00 | 8.50 | 13.20 | 10.85 | 10.45 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.80 | 0.77 | 0.02 | -0.07 | 3/27/2026 | 4/6/2026 4:00:00 PM EST |
| 30.00 | 6.20 | 11.00 | 8.60 | % | 0.29 | 0 | 0 | 1.88 | 0.65 | 0.02 | -0.07 | 4/6/2026 4:00:00 PM EST | |||
| 35.00 | 5.90 | 7.00 | 6.45 | 6.00 | +0.10 | +1.70% | 0.18 | 6,376 | 74 | 1.80 | 0.52 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 40.00 | 4.10 | 4.60 | 4.35 | 4.70 | +0.45 | +10.59% | 0.11 | 6,152 | 158 | 1.65 | 0.38 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 45.00 | 2.20 | 3.20 | 2.70 | 2.89 | -0.13 | -4.31% | 0.06 | 6,001 | 75 | 1.50 | 0.24 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 50.00 | 1.40 | 2.25 | 1.83 | 1.50 | -0.40 | -21.06% | 0.04 | 4,728 | 4 | 1.46 | 0.13 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.61 | -0.10 | 0.01 | -0.04 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 1,102 | 3.08 | -0.14 | 0.01 | -0.05 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.85 | 1.43 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.91 | -0.18 | 0.01 | -0.06 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 25.00 | 1.00 | 5.40 | 3.20 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.65 | -0.23 | 0.02 | -0.07 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 30.00 | 3.50 | 7.60 | 5.55 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 1,100 | 1.66 | -0.35 | 0.02 | -0.07 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 35.00 | 7.60 | 10.80 | 9.20 | 8.40 | +0.30 | +3.71% | 0.26 | 11 | 1 | 1.80 | -0.48 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 40.00 | 10.80 | 13.40 | 12.10 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 252 | 1.64 | -0.62 | 0.03 | -0.07 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 45.00 | 13.00 | 17.40 | 15.20 | % | 0.34 | 0 | 0 | 1.35 | -0.76 | 0.03 | -0.05 | 4/6/2026 4:00:00 PM EST | |||
| 50.00 | 16.50 | 21.40 | 18.95 | % | 0.38 | 0 | 0 | 1.99 | -0.87 | 0.02 | -0.03 | 4/6/2026 4:00:00 PM EST |