Options Chain for (ZYME) - $27.73 as of 4/16/2026 11:57:44 AM 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 | 19.60 | 24.50 | 22.05 | % | 8.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 5.00 | 17.10 | 22.00 | 19.55 | % | 3.91 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 7.50 | 15.00 | 19.50 | 17.25 | % | 2.30 | 0 | 6 | 6.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 10.00 | 12.50 | 17.00 | 14.75 | % | 1.48 | 0 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 12.50 | 10.00 | 14.50 | 12.25 | 11.39 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 15.00 | 7.50 | 12.00 | 9.75 | % | 0.65 | 0 | 355 | 3.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 17.50 | 5.00 | 9.90 | 7.45 | 6.48 | 0.00 | 0.00% | 0.43 | 0 | 206 | 2.71 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 20.00 | 2.65 | 7.40 | 5.03 | % | 0.25 | 0 | 11 | 2.12 | 0.91 | 0.04 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 22.50 | 0.50 | 4.80 | 2.65 | 3.00 | % | 0.12 | 1 | 44 | 1.52 | 0.74 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 3:59:46 PM EST | |
| 25.00 | 1.20 | 2.10 | 1.65 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 335 | 0.73 | 0.51 | 0.10 | -0.04 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.25 | % | 0.01 | 2 | 1,248 | 0.64 | 0.16 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:46 PM EST | |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 728 | 1.07 | 0.03 | 0.02 | -0.01 | 3/26/2026 3:59:46 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 30 | 4.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 45 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 24 | 3.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 18 | 4.09 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.28 | -0.09 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.85 | -0.26 | 0.08 | -0.03 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 72 | 1.00 | -0.49 | 0.10 | -0.04 | 3/26/2026 3:59:46 PM EST | |||
| 30.00 | 3.10 | 7.90 | 5.50 | % | 0.18 | 0 | 41 | 1.85 | -0.84 | 0.06 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 35.00 | 8.00 | 12.50 | 10.25 | % | 0.29 | 0 | 0 | 2.15 | -0.97 | 0.02 | -0.01 | 3/26/2026 3:59:46 PM EST |