Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $37.65 as of 7/3/2026 6:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.00 | 25.00 | 22.50 | % | 1.50 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.50 | 18.00 | 21.80 | 19.90 | % | 1.14 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 20.00 | 15.50 | 19.40 | 17.45 | % | 0.87 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 22.50 | 13.00 | 16.90 | 14.95 | % | 0.66 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 10.50 | 15.40 | 12.95 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 27.50 | 8.50 | 13.40 | 10.95 | % | 0.40 | 0 | 0 | 1.52 | 0.94 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 6.00 | 10.80 | 8.40 | 7.07 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.36 | 0.87 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 32.50 | 4.50 | 8.80 | 6.65 | % | 0.20 | 0 | 0 | 1.22 | 0.77 | 0.04 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 2.50 | 7.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.66 | 0.05 | -0.03 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 37.50 | 1.25 | 4.30 | 2.78 | 3.00 | +1.00 | +50.00% | 0.07 | 12 | 1 | 0.52 | 0.54 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 0.15 | 4.90 | 2.53 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.62 | 0.42 | 0.05 | -0.03 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.25 | 0.32 | 0.04 | -0.03 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.38 | 0.23 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.02 | -0.01 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.70 | -82.36% | 0.01 | 20 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 1.92 | -0.06 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.64 | -0.13 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.37 | -0.23 | 0.04 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.50 | 4.90 | 2.70 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.34 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 37.50 | 1.15 | 6.00 | 3.58 | % | 0.10 | 0 | 0 | 0.64 | -0.46 | 0.05 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 40.00 | 2.65 | 7.50 | 5.08 | % | 0.13 | 0 | 0 | 1.05 | -0.58 | 0.05 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 4.50 | 9.00 | 6.75 | % | 0.16 | 0 | 0 | 1.02 | -0.68 | 0.04 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 6.50 | 11.00 | 8.75 | % | 0.19 | 0 | 0 | 1.05 | -0.77 | 0.04 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 11.00 | 15.00 | 13.00 | % | 0.26 | 0 | 0 | 1.17 | -0.89 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST |