Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $65.99 as of 12/3/2025 8:29:26 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 | 53.50 | 58.00 | 55.75 | % | 5.58 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 12.50 | 51.00 | 55.90 | 53.45 | % | 4.28 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 48.50 | 53.40 | 50.95 | % | 3.40 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 17.50 | 46.00 | 50.90 | 48.45 | % | 2.77 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 20.00 | 44.00 | 47.50 | 45.75 | 6.00 | 0.00 | 0.00% | 2.29 | 0 | 11 | 4.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 41.50 | 45.00 | 43.25 | 43.30 | -1.50 | -3.35% | 1.92 | 5 | 50 | 4.14 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 39.00 | 42.50 | 40.75 | 33.50 | 0.00 | 0.00% | 1.63 | 0 | 10 | 3.77 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 34.00 | 37.70 | 35.85 | 32.00 | 0.00 | 0.00% | 1.20 | 0 | 11 | 3.26 | 0.98 | 0.00 | -0.05 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 29.50 | 34.00 | 31.75 | % | 0.91 | 0 | 0 | 3.30 | 0.94 | 0.00 | -0.11 | 12/3/2025 3:59:58 PM EST | |||
| 40.00 | 25.50 | 28.50 | 27.00 | 24.33 | 0.00 | 0.00% | 0.68 | 0 | 217 | 2.58 | 0.91 | 0.01 | -0.15 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 21.00 | 25.50 | 23.25 | 22.95 | 0.00 | 0.00% | 0.52 | 0 | 283 | 1.69 | 0.87 | 0.01 | -0.19 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 17.00 | 21.30 | 19.15 | 18.19 | 0.00 | 0.00% | 0.38 | 0 | 301 | 1.77 | 0.81 | 0.01 | -0.23 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 13.50 | 17.40 | 15.45 | 16.79 | 0.00 | 0.00% | 0.28 | 0 | 149 | 1.72 | 0.75 | 0.01 | -0.26 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 10.50 | 14.90 | 12.70 | 13.13 | 0.00 | 0.00% | 0.21 | 0 | 101 | 1.76 | 0.67 | 0.01 | -0.28 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 7.70 | 10.60 | 9.15 | 9.10 | -2.23 | -19.69% | 0.14 | 85 | 1,015 | 1.56 | 0.59 | 0.02 | -0.29 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 5.70 | 9.60 | 7.65 | 7.46 | -0.29 | -3.75% | 0.11 | 10 | 115 | 1.66 | 0.51 | 0.02 | -0.29 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 3.90 | 7.90 | 5.90 | 5.80 | +1.80 | +45.00% | 0.08 | 79 | 1,016 | 1.64 | 0.42 | 0.02 | -0.27 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 2.00 | 6.30 | 4.15 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.54 | 0.35 | 0.02 | -0.25 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 85.00 | 1.45 | 5.70 | 3.58 | 3.96 | 0.00 | 0.00% | 0.04 | 0 | 460 | 1.62 | 0.28 | 0.02 | -0.23 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 90.00 | 0.30 | 5.00 | 2.65 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.51 | 0.22 | 0.01 | -0.20 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 0.30 | 5.00 | 2.65 | % | 0.03 | 0 | 0 | 1.66 | 0.18 | 0.01 | -0.17 | 12/3/2025 3:59:58 PM EST | |||
| 100.00 | 0.05 | 4.90 | 2.48 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.65 | 0.14 | 0.01 | -0.14 | 11/24/2025 | 12/3/2025 3:59:58 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 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.90 | 1.45 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.56 | -0.01 | 0.00 | -0.02 | 7/31/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.68 | -0.02 | 0.00 | -0.05 | 9/16/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 1.75 | 0.90 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.03 | -0.06 | 0.00 | -0.11 | 11/19/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 0.90 | 2.20 | 1.55 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 468 | 2.15 | -0.09 | 0.01 | -0.15 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 2.00 | 3.30 | 2.65 | 2.50 | +0.25 | +11.12% | 0.06 | 165 | 351 | 2.15 | -0.13 | 0.01 | -0.19 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 1.45 | 3.50 | 2.48 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 77 | 1.68 | -0.19 | 0.01 | -0.23 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 3.40 | 5.50 | 4.45 | 4.44 | 0.00 | 0.00% | 0.08 | 0 | 373 | 1.73 | -0.25 | 0.01 | -0.26 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 5.20 | 8.40 | 6.80 | 6.13 | -0.47 | -7.13% | 0.11 | 1 | 455 | 1.84 | -0.33 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 7.30 | 9.30 | 8.30 | 8.40 | -0.50 | -5.62% | 0.13 | 79 | 1,000 | 1.63 | -0.41 | 0.02 | -0.29 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 9.70 | 13.80 | 11.75 | 11.03 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.73 | -0.49 | 0.02 | -0.29 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 13.30 | 17.00 | 15.15 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.74 | -0.58 | 0.02 | -0.27 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 16.70 | 21.00 | 18.85 | % | 0.24 | 0 | 0 | 1.74 | -0.65 | 0.02 | -0.25 | 12/3/2025 3:59:58 PM EST | |||
| 85.00 | 20.60 | 25.00 | 22.80 | % | 0.27 | 0 | 0 | 1.73 | -0.72 | 0.02 | -0.23 | 12/3/2025 3:59:58 PM EST | |||
| 90.00 | 25.30 | 29.00 | 27.15 | 27.13 | +1.25 | +4.83% | 0.30 | 4 | 11 | 1.78 | -0.78 | 0.01 | -0.20 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 29.70 | 33.50 | 31.60 | 31.61 | +1.25 | +4.12% | 0.33 | 4 | 11 | 1.80 | -0.82 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 100.00 | 33.00 | 37.90 | 35.45 | % | 0.35 | 0 | 0 | 2.25 | -0.86 | 0.01 | -0.14 | 12/3/2025 3:59:58 PM EST |