Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $106.28 as of 8/24/2026 6:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.50 | 54.90 | 52.70 | % | 0.96 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 45.50 | 50.20 | 47.85 | % | 0.80 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 41.00 | 45.60 | 43.30 | % | 0.67 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 36.50 | 41.40 | 38.95 | % | 0.56 | 0 | 0 | 1.27 | 0.91 | 0.00 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 32.50 | 37.20 | 34.85 | % | 0.46 | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 29.50 | 33.30 | 31.40 | % | 0.39 | 0 | 0 | 0.98 | 0.84 | 0.01 | -0.10 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 25.50 | 29.30 | 27.40 | % | 0.32 | 0 | 0 | 0.94 | 0.80 | 0.01 | -0.11 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 23.00 | 26.00 | 24.50 | % | 0.27 | 0 | 0 | 0.97 | 0.75 | 0.01 | -0.12 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 19.50 | 23.00 | 21.25 | % | 0.22 | 0 | 0 | 0.95 | 0.70 | 0.01 | -0.13 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 16.50 | 20.30 | 18.40 | % | 0.18 | 0 | 0 | 0.94 | 0.65 | 0.01 | -0.14 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 14.50 | 18.10 | 16.30 | % | 0.16 | 0 | 0 | 0.96 | 0.59 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 12.00 | 15.90 | 13.95 | % | 0.13 | 0 | 0 | 0.94 | 0.54 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 10.50 | 14.00 | 12.25 | % | 0.11 | 0 | 0 | 0.95 | 0.49 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 8.50 | 12.40 | 10.45 | % | 0.09 | 0 | 0 | 0.94 | 0.44 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 7.00 | 10.90 | 8.95 | % | 0.07 | 0 | 0 | 0.94 | 0.40 | 0.01 | -0.14 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 6.00 | 9.70 | 7.85 | % | 0.06 | 0 | 0 | 0.95 | 0.35 | 0.01 | -0.14 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 4.50 | 8.60 | 6.55 | % | 0.05 | 0 | 0 | 0.93 | 0.31 | 0.01 | -0.13 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 4.00 | 7.70 | 5.85 | % | 0.04 | 0 | 0 | 0.95 | 0.28 | 0.01 | -0.12 | 8/24/2026 4:00:05 PM EST | |||
| 145.00 | 3.00 | 6.50 | 4.75 | 5.16 | % | 0.03 | 1 | 0 | 0.93 | 0.24 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 150.00 | 2.50 | 6.10 | 4.30 | % | 0.03 | 0 | 0 | 0.94 | 0.21 | 0.01 | -0.11 | 8/24/2026 4:00:05 PM EST | |||
| 155.00 | 1.50 | 5.60 | 3.55 | % | 0.02 | 0 | 0 | 0.92 | 0.19 | 0.01 | -0.10 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.91 | 0.16 | 0.01 | -0.09 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.88 | -0.02 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 1.69 | -0.04 | 0.00 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 1.53 | -0.06 | 0.00 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 1.36 | -0.09 | 0.00 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 0.99 | -0.12 | 0.01 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 1.50 | 5.80 | 3.65 | % | 0.05 | 0 | 0 | 0.90 | -0.16 | 0.01 | -0.10 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 3.00 | 7.20 | 5.10 | 4.88 | -0.52 | -9.63% | 0.06 | 2 | 2 | 0.92 | -0.20 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 4.50 | 8.40 | 6.45 | 6.68 | -0.57 | -7.87% | 0.07 | 2 | 2 | 0.89 | -0.25 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 95.00 | 7.00 | 10.80 | 8.90 | % | 0.09 | 0 | 0 | 0.93 | -0.30 | 0.01 | -0.13 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 9.00 | 13.10 | 11.05 | % | 0.11 | 0 | 0 | 0.92 | -0.35 | 0.01 | -0.14 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 12.00 | 15.70 | 13.85 | % | 0.13 | 0 | 0 | 0.93 | -0.41 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 15.00 | 18.00 | 16.50 | % | 0.15 | 0 | 0 | 0.92 | -0.46 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 18.00 | 21.10 | 19.55 | % | 0.17 | 0 | 0 | 0.91 | -0.51 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 21.00 | 24.40 | 22.70 | % | 0.19 | 0 | 0 | 0.90 | -0.56 | 0.01 | -0.15 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 24.50 | 28.00 | 26.25 | % | 0.21 | 0 | 0 | 0.90 | -0.60 | 0.01 | -0.14 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 28.50 | 31.80 | 30.15 | % | 0.23 | 0 | 0 | 0.90 | -0.65 | 0.01 | -0.14 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 32.00 | 35.70 | 33.85 | % | 0.25 | 0 | 0 | 0.89 | -0.69 | 0.01 | -0.13 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 36.50 | 39.40 | 37.95 | % | 0.27 | 0 | 0 | 0.88 | -0.72 | 0.01 | -0.12 | 8/24/2026 4:00:05 PM EST | |||
| 145.00 | 40.50 | 43.60 | 42.05 | % | 0.29 | 0 | 0 | 0.87 | -0.76 | 0.01 | -0.12 | 8/24/2026 4:00:05 PM EST | |||
| 150.00 | 44.50 | 47.90 | 46.20 | % | 0.31 | 0 | 0 | 0.84 | -0.79 | 0.01 | -0.11 | 8/24/2026 4:00:05 PM EST | |||
| 155.00 | 49.00 | 52.90 | 50.95 | % | 0.33 | 0 | 0 | 0.86 | -0.81 | 0.01 | -0.10 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 53.50 | 57.40 | 55.45 | % | 0.35 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.09 | 8/24/2026 4:00:05 PM EST |