Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $49.51 as of 4/6/2026 6:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.00 | 33.90 | 31.45 | % | 1.80 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 20.00 | 26.50 | 31.40 | 28.95 | % | 1.45 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 22.50 | 24.00 | 28.90 | 26.45 | % | 1.18 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 25.00 | 21.50 | 26.40 | 23.95 | % | 0.96 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 30.00 | 17.00 | 21.50 | 19.25 | % | 0.64 | 0 | 21 | 3.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 35.00 | 12.40 | 17.00 | 14.70 | 14.01 | 0.00 | 0.00% | 0.42 | 0 | 22 | 2.90 | 0.95 | 0.01 | -0.04 | 3/27/2026 | 4/6/2026 3:59:40 PM EST |
| 40.00 | 8.20 | 12.90 | 10.55 | % | 0.26 | 0 | 8 | 2.45 | 0.84 | 0.02 | -0.11 | 4/6/2026 3:59:40 PM EST | |||
| 45.00 | 5.10 | 9.90 | 7.50 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.63 | 0.68 | 0.03 | -0.17 | 3/25/2026 | 4/6/2026 3:59:40 PM EST |
| 50.00 | 2.65 | 7.30 | 4.98 | 4.97 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.63 | 0.51 | 0.03 | -0.21 | 4/1/2026 | 4/6/2026 3:59:40 PM EST |
| 55.00 | 0.50 | 3.50 | 2.00 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.22 | 0.36 | 0.03 | -0.21 | 3/26/2026 | 4/6/2026 3:59:40 PM EST |
| 60.00 | 0.10 | 4.90 | 2.50 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.61 | 0.25 | 0.03 | -0.18 | 3/26/2026 | 4/6/2026 3:59:40 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.85 | 0.16 | 0.02 | -0.14 | 3/26/2026 | 4/6/2026 3:59:40 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.15 | 0.10 | 0.01 | -0.10 | 3/31/2026 | 4/6/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 9 | 6.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:40 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.40 | -0.05 | 0.01 | -0.04 | 3/25/2026 | 4/6/2026 3:59:40 PM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.15 | -0.16 | 0.02 | -0.11 | 3/25/2026 | 4/6/2026 3:59:40 PM EST |
| 45.00 | 1.00 | 4.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.24 | -0.32 | 0.03 | -0.17 | 4/1/2026 | 4/6/2026 3:59:40 PM EST |
| 50.00 | 3.60 | 8.40 | 6.00 | % | 0.12 | 0 | 1 | 1.58 | -0.49 | 0.03 | -0.21 | 4/6/2026 3:59:40 PM EST | |||
| 55.00 | 7.00 | 11.50 | 9.25 | % | 0.17 | 0 | 0 | 1.54 | -0.64 | 0.03 | -0.21 | 4/6/2026 3:59:40 PM EST | |||
| 60.00 | 10.60 | 15.40 | 13.00 | % | 0.22 | 0 | 0 | 2.38 | -0.75 | 0.03 | -0.18 | 4/6/2026 3:59:40 PM EST | |||
| 65.00 | 14.60 | 19.50 | 17.05 | % | 0.26 | 0 | 0 | 2.44 | -0.84 | 0.02 | -0.14 | 4/6/2026 3:59:40 PM EST | |||
| 70.00 | 19.10 | 24.00 | 21.55 | % | 0.31 | 0 | 0 | 2.57 | -0.90 | 0.01 | -0.10 | 4/6/2026 3:59:40 PM EST |