Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $29.47 as of 6/1/2026 2:07:55 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 | 9.20 | 13.50 | 11.35 | % | 0.65 | 0 | 5 | 2.15 | 0.97 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 20.00 | 6.10 | 11.00 | 8.55 | % | 0.43 | 0 | 1 | 1.75 | 0.91 | 0.02 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 22.50 | 4.60 | 9.00 | 6.80 | % | 0.30 | 0 | 8 | 1.56 | 0.84 | 0.03 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 25.00 | 2.30 | 7.00 | 4.65 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.36 | 0.73 | 0.04 | -0.03 | 4/14/2026 | 6/2/2026 9:58:55 AM EST |
| 27.50 | 0.65 | 5.50 | 3.08 | % | 0.11 | 0 | 0 | 1.27 | 0.60 | 0.05 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 30.00 | 0.20 | 4.90 | 2.55 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.79 | 0.47 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 32.50 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.59 | 0.35 | 0.05 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 35.00 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.33 | 0.25 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 37.50 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.92 | 0.17 | 0.04 | -0.02 | 5/12/2026 | 6/2/2026 9:58:55 AM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 1.93 | 0.12 | 0.03 | -0.02 | 5/20/2026 | 6/2/2026 9:58:55 AM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.28 | 0.05 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 9:58:55 AM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.74 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 6/2/2026 9:58:55 AM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.64 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:55 AM 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 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 143 | 3.13 | -0.03 | 0.01 | -0.01 | 4/14/2026 | 6/2/2026 9:58:55 AM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.70 | -0.09 | 0.02 | -0.02 | 5/20/2026 | 6/2/2026 9:58:55 AM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 27 | 2.18 | -0.16 | 0.03 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 644 | 0.90 | -0.27 | 0.04 | -0.03 | 5/15/2026 | 6/2/2026 9:58:55 AM EST |
| 27.50 | 0.85 | 2.70 | 1.78 | 2.00 | % | 0.06 | 1 | 0 | 0.74 | -0.40 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 9:58:55 AM EST | |
| 30.00 | 1.05 | 5.90 | 3.48 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 229 | 1.27 | -0.53 | 0.05 | -0.03 | 4/14/2026 | 6/2/2026 9:58:55 AM EST |
| 32.50 | 3.00 | 7.40 | 5.20 | % | 0.16 | 0 | 0 | 1.24 | -0.65 | 0.05 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 35.00 | 5.00 | 9.80 | 7.40 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 783 | 1.26 | -0.75 | 0.04 | -0.03 | 4/24/2026 | 6/2/2026 9:58:55 AM EST |
| 37.50 | 7.00 | 12.00 | 9.50 | % | 0.25 | 0 | 0 | 1.44 | -0.83 | 0.04 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 40.00 | 9.50 | 14.40 | 11.95 | % | 0.30 | 0 | 2 | 1.57 | -0.88 | 0.03 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 45.00 | 14.50 | 19.40 | 16.95 | % | 0.38 | 0 | 0 | 1.80 | -0.95 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 50.00 | 19.50 | 24.40 | 21.95 | % | 0.44 | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 55.00 | 24.50 | 29.40 | 26.95 | % | 0.49 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST |