Options Chain for ZYMEWORKS INC COM (ZYME) - $12.37 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 12.00 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 5.10 | 10.00 | % | 0 | 0 | 8.59 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 2.65 | 5.90 | 7.66 | 0.00 | 0.00% | 0 | 11 | 3.19 | 0.92 | 0.03 | -0.02 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.65 | 3.50 | 5.39 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.77 | 0.06 | -0.04 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.45 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 91 | 1.08 | 0.58 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.10 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 128 | 1.07 | 0.40 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.18 | 0.27 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.26 | 0.17 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 6.27 | 0.11 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.07 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.65 | 1.89 | 0.00 | 0.00% | 0 | 4 | 4.08 | -0.08 | 0.03 | -0.02 | 12/17/2024 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 16 | 2.60 | -0.23 | 0.06 | -0.04 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 60 | 0.93 | -0.42 | 0.08 | -0.05 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 1.00 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 18 | 1.50 | -0.60 | 0.08 | -0.05 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 4.00 | 6.90 | % | 0 | 0 | 2.80 | -0.73 | 0.06 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 6.20 | 8.60 | % | 0 | 0 | 2.44 | -0.83 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 8.80 | 12.40 | % | 0 | 0 | 3.96 | -0.89 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 11.10 | 13.00 | % | 0 | 0 | 3.00 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST |