Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $33.62 as of 12/12/2025 8:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.00 | 23.50 | 21.25 | % | 1.70 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 15.00 | 16.50 | 21.00 | 18.75 | % | 1.25 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 17.50 | 14.00 | 18.50 | 16.25 | % | 0.93 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 20.00 | 11.50 | 16.00 | 13.75 | % | 0.69 | 0 | 0 | 2.24 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 22.50 | 9.00 | 13.80 | 11.40 | % | 0.51 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 25.00 | 6.50 | 11.30 | 8.90 | % | 0.36 | 0 | 0 | 1.66 | 0.93 | 0.02 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 30.00 | 4.40 | 7.10 | 5.75 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 4,012 | 0.85 | 0.75 | 0.04 | -0.04 | 12/10/2025 | 12/12/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 4.90 | 2.65 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.73 | 0.50 | 0.05 | -0.05 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.69 | 0.28 | 0.04 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.99 | 0.14 | 0.03 | -0.02 | 12/11/2025 | 12/12/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.23 | 0.06 | 0.01 | -0.01 | 12/5/2025 | 12/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 3.80 | 1.90 | % | 0.10 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.87 | -0.03 | 0.01 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.45 | -0.07 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.71 | -0.25 | 0.04 | -0.04 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 35.00 | 1.50 | 6.10 | 3.80 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | -0.50 | 0.05 | -0.05 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 40.00 | 5.00 | 9.30 | 7.15 | % | 0.18 | 0 | 0 | 1.27 | -0.72 | 0.04 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 45.00 | 9.50 | 13.90 | 11.70 | % | 0.26 | 0 | 0 | 1.46 | -0.86 | 0.03 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 50.00 | 14.00 | 18.90 | 16.45 | % | 0.33 | 0 | 0 | 1.70 | -0.94 | 0.01 | -0.01 | 12/12/2025 3:59:49 PM EST |