Options Chain for ZYMEWORKS INC COM (ZYME) - $13.04 as of 7/4/2025 2:36:28 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 | 8.90 | 13.00 | 10.95 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 5.00 | 6.80 | 10.10 | 8.45 | 7.50 | 0.00 | 0.00% | 1.69 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:49 PM EST |
| 7.50 | 4.30 | 7.50 | 5.90 | % | 0.79 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 10.00 | 2.45 | 5.10 | 3.78 | 2.84 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.74 | 0.95 | 0.04 | -0.01 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 12.50 | 0.55 | 1.30 | 0.93 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.91 | 0.63 | 0.18 | -0.03 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,258 | 1.06 | 0.21 | 0.14 | -0.02 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 17.50 | 0.10 | 0.85 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 545 | 1.06 | 0.05 | 0.05 | -0.01 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 20.00 | 0.05 | 0.80 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,021 | 1.75 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 22.50 | 0.05 | 4.90 | 2.48 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 59 | 4.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/3/2025 12:58:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 5.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 12:58:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:49 PM EST |
| 10.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 4.71 | -0.05 | 0.04 | -0.01 | 2/7/2025 | 7/3/2025 12:58:49 PM EST |
| 12.50 | 0.40 | 0.55 | 0.48 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.70 | -0.37 | 0.18 | -0.03 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 15.00 | 0.00 | 4.20 | 2.10 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.93 | -0.79 | 0.14 | -0.02 | 6/27/2025 | 7/3/2025 12:58:49 PM EST |
| 17.50 | 3.30 | 6.90 | 5.10 | % | 0.29 | 0 | 0 | 3.63 | -0.95 | 0.05 | -0.01 | 7/3/2025 12:58:49 PM EST | |||
| 20.00 | 5.50 | 9.30 | 7.40 | % | 0.37 | 0 | 0 | 4.01 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 22.50 | 8.60 | 11.90 | 10.25 | % | 0.46 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 25.00 | 10.10 | 14.20 | 12.15 | % | 0.49 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 30.00 | 16.10 | 18.90 | 17.50 | % | 0.58 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 35.00 | 21.20 | 24.10 | 22.65 | % | 0.65 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST |