Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $42.96 as of 8/4/2025 3:33:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 31.50 | 36.00 | 33.75 | % | 3.38 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 12.50 | 29.00 | 33.50 | 31.25 | % | 2.50 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 15.00 | 26.50 | 31.00 | 28.75 | % | 1.92 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 17.50 | 24.30 | 28.50 | 26.40 | % | 1.51 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 20.00 | 21.50 | 26.40 | 23.95 | % | 1.20 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 22.50 | 19.60 | 22.50 | 21.05 | 13.50 | 0.00 | 0.00% | 0.94 | 0 | 13 | 3.75 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/4/2025 3:59:49 PM EST |
| 25.00 | 17.10 | 20.00 | 18.55 | 19.91 | 0.00 | 0.00% | 0.74 | 0 | 30 | 3.27 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:49 PM EST |
| 30.00 | 12.10 | 15.50 | 13.80 | 16.08 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:49 PM EST |
| 35.00 | 7.50 | 10.50 | 9.00 | 11.88 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.96 | 0.95 | 0.02 | -0.03 | 7/21/2025 | 8/4/2025 3:59:49 PM EST |
| 40.00 | 3.10 | 6.50 | 4.80 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.61 | 0.74 | 0.05 | -0.08 | 7/21/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 0.80 | 2.60 | 1.70 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 677 | 0.77 | 0.43 | 0.06 | -0.10 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 180 | 2.39 | 0.18 | 0.04 | -0.07 | 7/23/2025 | 8/4/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 651 | 1.26 | 0.07 | 0.02 | -0.04 | 6/5/2025 | 8/4/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 8/4/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.38 | -0.05 | 0.02 | -0.03 | 6/30/2025 | 8/4/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 1.90 | 0.98 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.73 | -0.26 | 0.05 | -0.08 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 1.85 | 5.30 | 3.58 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.87 | -0.57 | 0.06 | -0.10 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 50.00 | 5.60 | 9.00 | 7.30 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.55 | -0.82 | 0.04 | -0.07 | 7/10/2025 | 8/4/2025 3:59:49 PM EST |
| 55.00 | 9.40 | 14.00 | 11.70 | % | 0.21 | 0 | 0 | 1.96 | -0.93 | 0.02 | -0.04 | 8/4/2025 3:59:49 PM EST | |||
| 60.00 | 14.40 | 19.00 | 16.70 | 20.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.30 | -0.98 | 0.01 | -0.01 | 1/27/2025 | 8/4/2025 3:59:49 PM EST |
| 65.00 | 19.10 | 24.00 | 21.55 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 70.00 | 24.40 | 29.00 | 26.70 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |