Options Chain for ZYMEWORKS INC COM (ZYME) - $16.50 as of 10/8/2025 4:56:36 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 | 12.00 | 16.50 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 5.00 | 9.50 | 14.00 | 11.75 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 7.50 | 7.00 | 11.50 | 9.25 | 9.34 | 0.00 | 0.00% | 1.23 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 10.00 | 5.90 | 9.00 | 7.45 | 4.30 | 0.00 | 0.00% | 0.74 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 2:59:03 PM EST |
| 12.50 | 3.60 | 5.40 | 4.50 | 2.89 | 0.00 | 0.00% | 0.36 | 0 | 819 | 3.26 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 10/8/2025 2:59:03 PM EST |
| 15.00 | 1.05 | 3.30 | 2.18 | 1.67 | 0.00 | 0.00% | 0.15 | 0 | 1,047 | 2.26 | 0.83 | 0.14 | -0.03 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 17.50 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.67 | 0.32 | 0.21 | -0.03 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.28 | 0.04 | 0.05 | -0.01 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 6.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 | 10/8/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 93 | 3.25 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 0.67 | 0.00 | 0.00% | 0.20 | 0 | 53 | 7.92 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 10/8/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.36 | -0.17 | 0.14 | -0.03 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 2.90 | 1.45 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.26 | -0.68 | 0.21 | -0.03 | 6/11/2025 | 10/8/2025 2:59:03 PM EST |
| 20.00 | 1.70 | 6.00 | 3.85 | % | 0.19 | 0 | 0 | 3.59 | -0.96 | 0.05 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 22.50 | 4.80 | 8.00 | 6.40 | % | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 25.00 | 7.60 | 10.20 | 8.90 | % | 0.36 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 30.00 | 11.00 | 15.50 | 13.25 | % | 0.44 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |