Options Chain for ZENAS BIOPHARMA INC COM (ZBIO) - $21.46 as of 4/2/2026 9:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 21.50 | 19.00 | % | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 5.00 | 14.00 | 19.00 | 16.50 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 7.50 | 11.50 | 16.50 | 14.00 | % | 1.87 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 10.00 | 9.00 | 14.00 | 11.50 | % | 1.15 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 12.50 | 6.50 | 11.50 | 9.00 | % | 0.72 | 0 | 0 | 4.61 | 0.99 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 15.00 | 4.00 | 9.00 | 6.50 | % | 0.43 | 0 | 0 | 3.59 | 0.95 | 0.02 | -0.02 | 4/2/2026 3:59:59 PM EST | |||
| 17.50 | 2.10 | 7.00 | 4.55 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.07 | 0.84 | 0.05 | -0.04 | 3/27/2026 | 4/2/2026 3:59:59 PM EST |
| 20.00 | 0.50 | 5.00 | 2.75 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 93 | 2.54 | 0.66 | 0.08 | -0.06 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 5.00 | 2.50 | 1.22 | 0.00 | 0.00% | 0.11 | 0 | 5 | 3.14 | 0.45 | 0.08 | -0.07 | 3/26/2026 | 4/2/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.63 | 0.28 | 0.07 | -0.06 | 3/5/2026 | 4/2/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.88 | 0.08 | 0.03 | -0.03 | 3/25/2026 | 4/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 4.83 | 0.02 | 0.01 | -0.01 | 4/2/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | 2.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 5.00 | 2.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 3.10 | 1.55 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 7.11 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.74 | -0.05 | 0.02 | -0.02 | 3/27/2026 | 4/2/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.13 | -0.16 | 0.05 | -0.04 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.98 | -0.34 | 0.08 | -0.06 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 5.00 | 2.55 | % | 0.11 | 0 | 0 | 2.55 | -0.55 | 0.08 | -0.07 | 4/2/2026 3:59:59 PM EST | |||
| 25.00 | 1.50 | 6.40 | 3.95 | 6.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.38 | -0.72 | 0.07 | -0.06 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 30.00 | 6.00 | 10.90 | 8.45 | % | 0.28 | 0 | 0 | 2.79 | -0.92 | 0.03 | -0.03 | 4/2/2026 3:59:59 PM EST | |||
| 35.00 | 11.00 | 15.90 | 13.45 | % | 0.38 | 0 | 0 | 3.29 | -0.98 | 0.01 | -0.01 | 4/2/2026 3:59:59 PM EST | |||
| 40.00 | 16.00 | 21.00 | 18.50 | % | 0.46 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST |