Options Chain for (ZYME) - $24.54 as of 6/2/2026 11:38:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 15.00 | 12.50 | % | 1.00 | 0 | 44 | 1.87 | 0.96 | 0.01 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 15.00 | 8.00 | 12.90 | 10.45 | % | 0.70 | 0 | 0 | 1.66 | 0.91 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 17.50 | 6.00 | 10.90 | 8.45 | 7.71 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.46 | 0.86 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 20.00 | 4.00 | 8.70 | 6.35 | % | 0.32 | 0 | 8 | 1.23 | 0.77 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 22.50 | 2.50 | 7.40 | 4.95 | % | 0.22 | 0 | 1 | 0.69 | 0.67 | 0.04 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 2.40 | 4.60 | 3.50 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.66 | 0.56 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 30.00 | 1.25 | 2.20 | 1.73 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 1,935 | 0.62 | 0.36 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 10 | 0.85 | 0.22 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 5 | 2.73 | -0.04 | 0.01 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 15.00 | 0.10 | 1.30 | 0.70 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.81 | -0.09 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 3 | 1.82 | -0.14 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 4.40 | 2.20 | % | 0.11 | 0 | 7 | 1.32 | -0.23 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 42 | 1.18 | -0.33 | 0.04 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 25.00 | 2.40 | 4.50 | 3.45 | % | 0.14 | 0 | 23 | 0.62 | -0.44 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 4.70 | 9.50 | 7.10 | 7.17 | +0.27 | +3.92% | 0.24 | 2 | 4 | 1.13 | -0.64 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 35.00 | 8.60 | 13.50 | 11.05 | % | 0.32 | 0 | 0 | 1.16 | -0.78 | 0.03 | -0.01 | 3/26/2026 3:59:46 PM EST |