Options Chain for KYMERA THERAPEUTICS INC COM (KYMR) - $33.58 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.10 | 23.50 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 16.60 | 21.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 14.20 | 18.50 | % | 0 | 0 | 4.76 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 11.80 | 16.00 | % | 0 | 0 | 4.34 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 9.30 | 14.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.96 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 7.00 | 11.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.91 | 0.02 | -0.07 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 2.80 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.73 | 0.04 | -0.13 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 204 | 1.64 | 0.48 | 0.05 | -0.14 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.05 | 0.25 | 0.04 | -0.11 | 4/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 4.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.11 | 0.03 | -0.07 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 4.80 | 3.24 | 0.00 | 0.00% | 0 | 18 | 2.46 | 0.05 | 0.01 | -0.04 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 4.36 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.70 | 0.00 | 0.00% | 0 | 8 | 4.68 | 0.01 | 0.00 | -0.01 | 1/23/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 4.90 | 1.45 | 0.00 | 0.00% | 0 | 297 | 4.95 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 2 | 5.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.18 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 11 | 3.92 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 1 | 5.10 | -0.04 | 0.01 | -0.04 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 4.70 | 1.50 | 0.00 | 0.00% | 0 | 11 | 4.24 | -0.09 | 0.02 | -0.07 | 3/13/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.55 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.22 | -0.27 | 0.04 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 1.30 | 5.50 | 3.27 | 0.00 | 0.00% | 0 | 6 | 2.05 | -0.52 | 0.05 | -0.14 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 4.80 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 28 | 2.23 | -0.75 | 0.04 | -0.11 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 9.00 | 13.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.52 | -0.89 | 0.03 | -0.07 | 1/23/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 14.00 | 18.90 | % | 0 | 0 | 2.99 | -0.95 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 19.20 | 24.00 | % | 0 | 0 | 3.29 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 24.00 | 28.90 | % | 0 | 0 | 3.44 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 29.00 | 33.90 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 34.00 | 38.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 39.00 | 43.90 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |