Options Chain for ZYMEWORKS INC COM (ZYME) - $24.99 as of 11/24/2025 10:10:07 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 | 20.00 | 24.90 | 22.45 | 11.50 | 0.00 | 0.00% | 8.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 11/24/2025 3:59:59 PM EST |
| 5.00 | 17.50 | 22.40 | 19.95 | 7.00 | 0.00 | 0.00% | 3.99 | 0 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/24/2025 3:59:59 PM EST |
| 7.50 | 15.00 | 19.90 | 17.45 | 17.15 | 0.00 | 0.00% | 2.33 | 0 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 12.50 | 17.40 | 14.95 | 8.05 | 0.00 | 0.00% | 1.49 | 0 | 9 | 4.81 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:59 PM EST |
| 12.50 | 10.10 | 14.00 | 12.05 | 11.70 | +1.43 | +13.93% | 0.96 | 25 | 33 | 3.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 8.70 | 11.00 | 9.85 | 10.00 | 0.00 | 0.00% | 0.66 | 0 | 361 | 2.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 17.50 | 6.80 | 9.80 | 8.30 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 159 | 2.42 | 0.96 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 3.50 | 6.50 | 5.00 | 4.80 | -0.60 | -11.12% | 0.25 | 7 | 828 | 1.48 | 0.90 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 2.60 | 3.80 | 3.20 | 3.20 | +0.20 | +6.67% | 0.14 | 6 | 1,016 | 0.61 | 0.75 | 0.07 | -0.03 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 1.55 | 5.00 | 3.28 | 1.79 | +0.19 | +11.88% | 0.13 | 387 | 50 | 0.62 | 0.54 | 0.10 | -0.03 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.17 | -27.42% | 0.01 | 106 | 248 | 0.63 | 0.17 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 1.00 | 0.53 | 0.15 | -0.15 | -50.00% | 0.02 | 12 | 10 | 1.02 | 0.03 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 60 | 3.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 5,258 | 4.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:59 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.11 | -52.39% | 0.01 | 17 | 677 | 0.89 | -0.04 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.38 | -0.12 | -24.00% | 0.02 | 6 | 111 | 1.10 | -0.10 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.67 | -0.25 | 0.07 | -0.03 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | 1.75 | -0.75 | -30.00% | 0.04 | 80 | 22 | 0.71 | -0.46 | 0.10 | -0.03 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 3.80 | 8.00 | 5.90 | % | 0.20 | 0 | 0 | 1.81 | -0.83 | 0.06 | -0.02 | 11/24/2025 3:59:59 PM EST | |||
| 35.00 | 8.50 | 12.50 | 10.50 | % | 0.30 | 0 | 0 | 2.06 | -0.97 | 0.02 | -0.01 | 11/24/2025 3:59:59 PM EST |