Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $30.76 as of 4/24/2026 6:40:44 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 | 11.00 | 16.00 | 13.50 | % | 0.77 | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 20.00 | 8.60 | 13.50 | 11.05 | % | 0.55 | 0 | 0 | 1.91 | 0.95 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 22.50 | 6.50 | 11.20 | 8.85 | % | 0.39 | 0 | 0 | 1.64 | 0.87 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 25.00 | 4.50 | 9.20 | 6.85 | % | 0.27 | 0 | 0 | 1.46 | 0.78 | 0.03 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 30.00 | 1.50 | 6.00 | 3.75 | % | 0.12 | 0 | 0 | 0.78 | 0.57 | 0.04 | -0.03 | 4/24/2026 4:00:08 PM EST | |||
| 35.00 | 0.50 | 4.90 | 2.70 | 1.50 | -0.50 | -25.00% | 0.08 | 34 | 24 | 0.61 | 0.35 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.68 | 0.20 | 0.03 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.23 | 0.10 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.36 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:08 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 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.40 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.48 | -0.05 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.83 | -0.13 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 25.00 | 0.10 | 2.60 | 1.35 | 1.17 | +0.27 | +30.00% | 0.05 | 140 | 163 | 0.53 | -0.22 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 30.00 | 1.15 | 5.50 | 3.33 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.75 | -0.43 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 35.00 | 3.70 | 8.50 | 6.10 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.18 | -0.65 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 7.60 | 12.40 | 10.00 | % | 0.25 | 0 | 0 | 1.21 | -0.80 | 0.03 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 12.10 | 17.00 | 14.55 | % | 0.32 | 0 | 0 | 1.33 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 17.00 | 21.90 | 19.45 | % | 0.39 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:08 PM EST |