Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $33.35 as of 4/26/2024 3:25:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.30 | 33.50 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 26.90 | 31.00 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 24.50 | 28.50 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 22.30 | 26.00 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 20.10 | 23.50 | % | 0 | 2 | 0.02 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 17.60 | 21.00 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 15.10 | 18.50 | 17.90 | 0.00 | 0.00% | 0 | 2 | 0.02 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 12.70 | 16.00 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 10.20 | 13.50 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 7.10 | 11.00 | 9.12 | 0.00 | 0.00% | 0 | 17 | 1.68 | 0.98 | 0.01 | -0.07 | 2/2/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 3.50 | 6.80 | 4.24 | 0.00 | 0.00% | 0 | 173 | 1.31 | 0.85 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.55 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.55 | 0.08 | -0.09 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.05 | 3.40 | 1.68 | 0.00 | 0.00% | 0 | 250 | 0.94 | 0.24 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 3.90 | 0.85 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.07 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.02 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 5.00 | 1.25 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 5.00 | % | 0 | 1 | 9.04 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 5.00 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 5.00 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 3 | 5.33 | 0.00 | 0.00 | -0.05 | 2/2/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.05 | 1/30/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.20 | -0.01 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 4.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.97 | -0.02 | 0.01 | -0.07 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.10 | 2.60 | 1.27 | 0.00 | 0.00% | 0 | 300 | 1.00 | -0.15 | 0.04 | -0.09 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 2.00 | 2.70 | 2.70 | +0.20 | +8.00% | 10 | 13 | 0.67 | -0.45 | 0.08 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 5.20 | 8.90 | % | 0 | 0 | 1.77 | -0.76 | 0.06 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 10.00 | 13.50 | 7.20 | 0.00 | 0.00% | 0 | 3 | 2.06 | -0.93 | 0.03 | -0.02 | 2/28/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 14.60 | 18.50 | % | 0 | 0 | 2.42 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 20.20 | 23.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 25.70 | 28.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 30.20 | 33.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |