Options Chain for ZYMEWORKS INC COM (ZYME) - $23.10 as of 1/9/2026 2:10:14 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 | 18.10 | 23.00 | 20.55 | % | 8.22 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 15.60 | 20.50 | 18.05 | 13.44 | 0.00 | 0.00% | 3.61 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 13.10 | 18.00 | 15.55 | % | 2.07 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 10.60 | 15.50 | 13.05 | 7.75 | 0.00 | 0.00% | 1.31 | 0 | 2 | 0.01 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 8.10 | 13.00 | 10.55 | 13.87 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 5.50 | 10.30 | 7.90 | 10.70 | 0.00 | 0.00% | 0.53 | 0 | 215 | 4.76 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 3.10 | 7.90 | 5.50 | 7.36 | 0.00 | 0.00% | 0.31 | 0 | 279 | 0.01 | 0.99 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 1.60 | 4.90 | 3.25 | 4.63 | 0.00 | 0.00% | 0.16 | 0 | 1,397 | 2.24 | 0.93 | 0.05 | -0.08 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 22.50 | 0.95 | 4.20 | 2.58 | 1.83 | -1.27 | -40.97% | 0.11 | 17 | 1,219 | 2.84 | 0.69 | 0.12 | -0.11 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.45 | -50.00% | 0.02 | 78 | 1,051 | 0.81 | 0.35 | 0.13 | -0.10 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 695 | 1.84 | 0.03 | 0.02 | -0.02 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 43 | 6.15 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 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 | 1.80 | 0.90 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.33 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 3.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 81 | 2.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.99 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.55 | -0.01 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.49 | -0.07 | 0.05 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 22.50 | 0.60 | 1.10 | 0.85 | 0.50 | -0.50 | -50.00% | 0.04 | 20 | 1,482 | 1.06 | -0.31 | 0.12 | -0.11 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.65 | 2.70 | 1.68 | 1.70 | -0.80 | -32.00% | 0.07 | 134 | 522 | 1.49 | -0.65 | 0.13 | -0.10 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 4.50 | 8.80 | 6.65 | % | 0.22 | 0 | 0 | 3.53 | -0.97 | 0.02 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 35.00 | 9.50 | 14.40 | 11.95 | % | 0.34 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |