Options Chain for ZYMEWORKS INC COM (ZYME) - $11.61 as of 5/13/2025 9:18:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 4.50 | 9.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:52 PM EST |
| 7.50 | 2.00 | 6.50 | % | 0 | 0 | 0.00 | 0.96 | 0.03 | -0.05 | 5/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.25 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 0 | 7.99 | 0.76 | 0.10 | -0.15 | 4/28/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.85 | 1.56 | 0.00 | 0.00% | 0 | 889 | 2.39 | 0.43 | 0.14 | -0.19 | 4/23/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 122 | 2.65 | 0.18 | 0.09 | -0.13 | 4/30/2025 | 5/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.30 | % | 0 | 0 | 9.12 | 0.06 | 0.04 | -0.06 | 5/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 0.02 | 0.02 | -0.02 | 5/13/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 5/13/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.45 | % | 0 | 0 | 0.00 | -0.04 | 0.03 | -0.05 | 5/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | -0.24 | 0.10 | -0.15 | 5/13/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 374 | 0.00 | -0.57 | 0.14 | -0.19 | 5/7/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 1.00 | 5.50 | % | 0 | 0 | 7.68 | -0.82 | 0.09 | -0.13 | 5/13/2025 3:59:52 PM EST | |||
| 17.50 | 3.50 | 7.90 | % | 0 | 0 | 8.69 | -0.94 | 0.04 | -0.06 | 5/13/2025 3:59:52 PM EST | |||
| 20.00 | 6.40 | 10.50 | % | 0 | 0 | 9.91 | -0.98 | 0.02 | -0.02 | 5/13/2025 3:59:52 PM EST | |||
| 22.50 | 8.50 | 12.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 5/13/2025 3:59:52 PM EST | |||
| 25.00 | 11.20 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST |