Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $46.44 as of 6/19/2025 7:51:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 34.10 | 38.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 12.50 | 31.60 | 36.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 15.00 | 29.10 | 33.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 17.50 | 26.50 | 31.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 20.00 | 24.10 | 28.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 22.50 | 21.90 | 26.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 25.00 | 19.20 | 23.80 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 30.00 | 15.60 | 18.50 | 13.40 | 0.00 | 0.00% | 0 | 7 | 7.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:47 PM EST |
| 35.00 | 10.50 | 13.50 | 12.25 | 0.00 | 0.00% | 0 | 16 | 5.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:47 PM EST |
| 40.00 | 5.20 | 8.50 | 6.88 | +0.58 | +9.21% | 1 | 67 | 3.64 | 0.98 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:47 PM EST |
| 45.00 | 0.45 | 3.40 | 2.08 | -0.02 | -0.96% | 1 | 37 | 2.19 | 0.68 | 0.13 | -0.26 | 6/18/2025 | 6/18/2025 3:28:47 PM EST |
| 50.00 | 0.00 | 2.45 | 1.10 | +0.80 | +266.67% | 1 | 35 | 2.80 | 0.08 | 0.06 | -0.10 | 6/18/2025 | 6/18/2025 3:28:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:47 PM EST |
| 60.00 | 0.00 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 12 | 6.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 17.50 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:28:47 PM EST |
| 20.00 | 0.00 | 4.90 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:47 PM EST |
| 22.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:47 PM EST |
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 30.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 532 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:47 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 10 | 378 | 1.16 | -0.02 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:47 PM EST |
| 45.00 | 0.00 | 1.00 | 0.10 | -0.75 | -88.24% | 1 | 26 | 0.71 | -0.32 | 0.13 | -0.26 | 6/18/2025 | 6/18/2025 3:28:47 PM EST |
| 50.00 | 1.90 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 14 | 1.89 | -0.92 | 0.06 | -0.10 | 6/17/2025 | 6/18/2025 3:28:47 PM EST |
| 55.00 | 6.90 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 14 | 2.94 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:47 PM EST |
| 60.00 | 11.40 | 16.00 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 65.00 | 16.60 | 21.00 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST |