Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $23.59 as of 8/13/2025 7:34:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.10 | 14.50 | 12.30 | % | 0.98 | 0 | 0 | 2.97 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 15.00 | 7.60 | 12.00 | 9.80 | % | 0.65 | 0 | 0 | 2.34 | 0.96 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 17.50 | 5.10 | 9.50 | 7.30 | % | 0.42 | 0 | 0 | 1.92 | 0.90 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 4.60 | 7.30 | 5.95 | 5.65 | +0.65 | +13.00% | 0.30 | 15 | 6 | 1.50 | 0.81 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 22.50 | 0.50 | 3.50 | 2.00 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.22 | 0.70 | 0.04 | -0.05 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 25.00 | 0.30 | 4.80 | 2.55 | 3.03 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.48 | 0.59 | 0.05 | -0.06 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 3.90 | 2.00 | 0.65 | -0.15 | -18.75% | 0.07 | 1 | 25 | 1.06 | 0.38 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.89 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.99 | -0.04 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.28 | -0.10 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.68 | -0.19 | 0.03 | -0.05 | 7/21/2025 | 8/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.15 | -0.30 | 0.04 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.20 | 4.90 | 2.55 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.66 | -0.41 | 0.05 | -0.06 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 4.60 | 8.00 | 6.30 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.61 | -0.62 | 0.05 | -0.05 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |