Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $12.67 as of 4/18/2025 11:56:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 5.20 | 10.00 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 3.00 | 7.70 | % | 0 | 0 | 4.73 | 0.90 | 0.04 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.50 | 5.40 | % | 0 | 0 | 3.17 | 0.74 | 0.06 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 1.15 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.54 | 0.08 | -0.02 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 1,102 | 1.09 | 0.39 | 0.07 | -0.03 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 5.00 | % | 0 | 0 | 4.75 | 0.22 | 0.06 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 5.07 | 0.14 | 0.04 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 5.33 | 0.08 | 0.03 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 5.55 | 0.05 | 0.02 | -0.01 | 3/26/2025 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 5.92 | 0.02 | 0.01 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 6.21 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 7.73 | -0.10 | 0.04 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0 | 5,001 | 5.17 | -0.26 | 0.06 | -0.02 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 12.50 | 0.20 | 5.00 | % | 0 | 0 | 1.78 | -0.46 | 0.08 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.50 | 5.00 | % | 0 | 0 | 2.07 | -0.61 | 0.07 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 17.50 | 2.50 | 7.30 | % | 0 | 0 | 2.48 | -0.78 | 0.06 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 20.00 | 5.10 | 9.80 | % | 0 | 0 | 2.80 | -0.86 | 0.04 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 22.50 | 7.50 | 12.30 | % | 0 | 0 | 3.07 | -0.92 | 0.03 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 10.00 | 14.70 | % | 0 | 0 | 3.21 | -0.95 | 0.02 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 30.00 | 15.00 | 19.70 | % | 0 | 0 | 3.59 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 20.00 | 24.70 | % | 0 | 0 | 3.89 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |