Options Chain for ZYMEWORKS INC COM (ZYME) - $15.10 as of 8/22/2025 8:54:54 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 | 10.60 | 14.40 | 12.50 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 8.00 | 12.00 | 10.00 | % | 2.00 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 6.80 | 9.40 | 8.10 | 6.09 | 0.00 | 0.00% | 1.08 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 4.90 | 7.40 | 6.15 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 18 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 2.60 | 3.30 | 2.95 | 2.32 | +0.17 | +7.91% | 0.24 | 1 | 82 | 1.99 | 0.91 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.75 | 1.15 | 0.95 | 0.85 | +0.08 | +10.39% | 0.06 | 62 | 1,354 | 0.53 | 0.56 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.72 | 0.19 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 101 | 3.59 | 0.04 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 114 | 2.07 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 4.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:55 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 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 155 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.23 | -0.17 | -42.50% | 0.01 | 20 | 128 | 0.70 | -0.09 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.68 | -0.44 | 0.17 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 1.60 | 4.00 | 2.80 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.49 | -0.81 | 0.12 | -0.01 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 3.60 | 7.00 | 5.30 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.18 | -0.96 | 0.04 | 0.00 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 5.80 | 9.50 | 7.65 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.49 | -1.00 | 0.01 | 0.00 | 1/28/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 8.50 | 12.00 | 10.25 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 13.60 | 17.00 | 15.30 | % | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |