Options Chain for ATYR PHARMA INC COM NEW (ATYR) - $4.97 as of 8/22/2025 7:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.90 | 4.60 | 4.54 | +0.62 | +15.82% | 4.60 | 1 | 39 | 6.14 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 2.00 | 3.80 | 4.30 | 4.05 | 3.80 | 0.00 | 0.00% | 2.02 | 0 | 73 | 4.15 | 0.92 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 3.00 | 3.70 | 4.00 | 3.85 | 3.84 | +0.70 | +22.30% | 1.28 | 6 | 304 | 4.48 | 0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 3.50 | 3.70 | 3.60 | 3.56 | +0.38 | +11.95% | 0.90 | 12 | 258 | 4.51 | 0.85 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.39 | +13.41% | 0.67 | 694 | 9,008 | 4.52 | 0.81 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 2.90 | 3.30 | 3.10 | 3.00 | +0.39 | +14.95% | 0.52 | 190 | 1,508 | 4.18 | 0.77 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 2.65 | 2.90 | 2.78 | 2.82 | +0.42 | +17.50% | 0.40 | 297 | 647 | 4.11 | 0.73 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 2.35 | 2.70 | 2.53 | 2.48 | +0.33 | +15.35% | 0.32 | 27 | 769 | 3.98 | 0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 2.10 | 2.35 | 2.23 | 2.26 | +0.31 | +15.90% | 0.25 | 169 | 460 | 3.77 | 0.66 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.90 | 2.15 | 2.03 | 2.10 | +0.30 | +16.67% | 0.20 | 27 | 640 | 3.67 | 0.62 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 1.70 | 1.95 | 1.83 | 1.78 | +0.22 | +14.11% | 0.17 | 6 | 888 | 3.57 | 0.58 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 1.60 | 2.70 | 2.15 | 1.61 | +0.21 | +15.00% | 0.18 | 206 | 7,279 | 3.48 | 0.54 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.18 | 406 | 3,018 | 3.70 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 2.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.01 | +1.27% | 0.39 | 2,164 | 19,823 | 4.27 | -0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 3.00 | 1.50 | 1.60 | 1.55 | 1.41 | -0.14 | -9.04% | 0.52 | 2,810 | 17,021 | 4.53 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 2.25 | 2.30 | 2.28 | 2.24 | -0.08 | -3.45% | 0.57 | 347 | 5,458 | 4.50 | -0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 2.95 | 3.00 | 2.98 | 3.00 | -0.02 | -0.67% | 0.60 | 285 | 7,227 | 4.41 | -0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 3.60 | 3.80 | 3.70 | 3.67 | -0.13 | -3.43% | 0.62 | 4 | 356 | 4.29 | -0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 4.20 | 4.70 | 4.45 | 4.50 | -0.02 | -0.45% | 0.64 | 175 | 134 | 4.03 | -0.27 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 5.00 | 5.30 | 5.15 | 5.10 | -0.20 | -3.78% | 0.64 | 11 | 120 | 3.98 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 5.70 | 6.10 | 5.90 | 5.92 | -0.18 | -2.96% | 0.66 | 8 | 3 | 3.85 | -0.34 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 6.50 | 6.80 | 6.65 | 6.95 | 0.00 | 0.00% | 0.67 | 0 | 13 | 3.69 | -0.38 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 7.30 | 7.60 | 7.45 | 6.70 | 0.00 | 0.00% | 0.68 | 0 | 9 | 3.59 | -0.42 | 0.05 | -0.03 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 8.10 | 8.40 | 8.25 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.48 | -0.46 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |