Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $20.28 as of 12/8/2025 3:12:08 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 | 17.30 | 22.00 | 19.65 | % | 7.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 5.00 | 15.00 | 19.50 | 17.25 | 7.50 | 0.00 | 0.00% | 3.45 | 0 | 3 | 6.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/8/2025 3:59:54 PM EST |
| 6.00 | 14.00 | 18.50 | 16.25 | % | 2.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 7.50 | 12.50 | 17.00 | 14.75 | 6.50 | 0.00 | 0.00% | 1.97 | 0 | 19 | 4.66 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:54 PM EST |
| 9.00 | 11.00 | 15.50 | 13.25 | 6.10 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 12/8/2025 3:59:54 PM EST |
| 10.00 | 10.00 | 14.50 | 12.25 | 13.79 | 0.00 | 0.00% | 1.23 | 0 | 16 | 3.55 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 11.00 | 9.00 | 13.50 | 11.25 | % | 1.02 | 0 | 0 | 3.21 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 12.50 | 8.20 | 12.00 | 10.10 | 11.00 | +2.30 | +26.44% | 0.81 | 219 | 331 | 2.76 | 0.97 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 14.00 | 6.00 | 10.50 | 8.25 | % | 0.59 | 0 | 0 | 2.37 | 0.94 | 0.02 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 15.00 | 7.30 | 8.00 | 7.65 | 8.30 | +1.20 | +16.91% | 0.51 | 10 | 647 | 1.11 | 0.92 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 16.00 | 4.00 | 8.80 | 6.40 | % | 0.40 | 0 | 0 | 2.07 | 0.89 | 0.03 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 17.50 | 3.00 | 6.80 | 4.90 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.53 | 0.84 | 0.04 | -0.03 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 19.00 | 2.00 | 6.20 | 4.10 | 3.93 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.63 | 0.77 | 0.05 | -0.03 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 20.00 | 3.20 | 4.70 | 3.95 | 4.30 | +1.25 | +40.99% | 0.20 | 9 | 229 | 0.90 | 0.71 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 21.00 | 1.60 | 4.90 | 3.25 | % | 0.15 | 0 | 0 | 1.08 | 0.65 | 0.06 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 3.90 | 1.95 | 3.50 | +1.25 | +55.56% | 0.09 | 3 | 40 | 1.36 | 0.56 | 0.06 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 2.30 | 1.15 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.00 | 0.47 | 0.06 | -0.04 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 1.80 | 0.93 | 2.05 | +0.32 | +18.50% | 0.04 | 7 | 119 | 0.57 | 0.42 | 0.06 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.13 | 0.36 | 0.06 | -0.03 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.22 | 0.31 | 0.06 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.31 | 0.27 | 0.05 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.40 | 0.23 | 0.05 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 30.00 | 0.30 | 1.90 | 1.10 | 0.80 | -1.10 | -57.90% | 0.04 | 5 | 572 | 1.05 | 0.21 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.55 | 0.16 | 0.04 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.62 | 0.14 | 0.03 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.69 | 0.11 | 0.03 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.75 | 0.10 | 0.03 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.29 | -53.71% | 0.02 | 14 | 820 | 1.30 | 0.09 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.87 | 0.07 | 0.02 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.92 | 0.05 | 0.02 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.08 | 0.03 | 0.01 | -0.01 | 8/15/2025 | 12/8/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 3.30 | 0.01 | 0.00 | 0.00 | 8/15/2025 | 12/8/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.93 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/8/2025 3:59:54 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 | 0.46 | 0.00 | 0.00% | 0.98 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 12/8/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 120 | 3.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/8/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 6.37 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 5.70 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 5.16 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.48 | -96.00% | 0.01 | 1 | 917 | 1.14 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.10 | 0.55 | 0.18 | % | 0.04 | 6 | 0 | 1.08 | -0.06 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 15.00 | 0.00 | 1.20 | 0.60 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.62 | -0.08 | 0.02 | -0.02 | 11/7/2025 | 12/8/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.98 | 0.00 | 0.00% | 0.15 | 0 | 7 | 3.29 | -0.11 | 0.03 | -0.02 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 4.10 | 2.10 | 0.90 | -0.70 | -43.75% | 0.12 | 3 | 17 | 1.78 | -0.16 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.50 | -0.23 | 0.05 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 20.00 | 1.00 | 1.90 | 1.45 | 1.55 | -1.10 | -41.51% | 0.07 | 11 | 240 | 0.92 | -0.29 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.04 | -0.35 | 0.06 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 22.50 | 0.50 | 4.90 | 2.70 | 3.58 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.94 | -0.44 | 0.06 | -0.04 | 11/21/2025 | 12/8/2025 3:59:54 PM EST |
| 24.00 | 1.00 | 5.50 | 3.25 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.59 | -0.53 | 0.06 | -0.04 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 25.00 | 1.50 | 6.00 | 3.75 | % | 0.15 | 0 | 0 | 1.53 | -0.58 | 0.06 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 26.00 | 2.40 | 6.50 | 4.45 | % | 0.17 | 0 | 0 | 1.47 | -0.64 | 0.06 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 27.00 | 2.90 | 7.50 | 5.20 | % | 0.19 | 0 | 0 | 1.57 | -0.69 | 0.06 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 28.00 | 3.80 | 8.50 | 6.15 | % | 0.22 | 0 | 0 | 1.66 | -0.73 | 0.05 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 29.00 | 4.80 | 9.50 | 7.15 | % | 0.25 | 0 | 0 | 1.75 | -0.77 | 0.05 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 30.00 | 5.70 | 10.20 | 7.95 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.72 | -0.79 | 0.04 | -0.03 | 10/31/2025 | 12/8/2025 3:59:54 PM EST |
| 31.00 | 6.50 | 11.20 | 8.85 | % | 0.29 | 0 | 0 | 1.80 | -0.84 | 0.04 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 32.00 | 7.50 | 12.10 | 9.80 | % | 0.31 | 0 | 0 | 1.83 | -0.86 | 0.03 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 33.00 | 8.50 | 13.00 | 10.75 | % | 0.33 | 0 | 0 | 1.86 | -0.89 | 0.03 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 34.00 | 9.50 | 14.00 | 11.75 | % | 0.35 | 0 | 0 | 1.93 | -0.90 | 0.03 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 35.00 | 10.50 | 15.00 | 12.75 | % | 0.36 | 0 | 0 | 1.99 | -0.91 | 0.02 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 36.00 | 11.50 | 16.00 | 13.75 | % | 0.38 | 0 | 0 | 2.05 | -0.93 | 0.02 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 37.00 | 12.50 | 17.00 | 14.75 | % | 0.40 | 0 | 0 | 2.11 | -0.95 | 0.02 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 40.00 | 15.50 | 20.00 | 17.75 | % | 0.44 | 0 | 0 | 2.27 | -0.97 | 0.01 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 45.00 | 20.50 | 25.40 | 22.95 | % | 0.51 | 0 | 0 | 2.65 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 50.00 | 25.50 | 30.40 | 27.95 | % | 0.56 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 55.00 | 30.50 | 35.40 | 32.95 | % | 0.60 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 60.00 | 35.50 | 40.40 | 37.95 | % | 0.63 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 65.00 | 40.50 | 45.40 | 42.95 | % | 0.66 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST |