Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $69.24 as of 4/24/2026 2:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 57.00 | 61.90 | 59.45 | % | 5.95 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 12.50 | 54.50 | 59.40 | 56.95 | % | 4.56 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 15.00 | 52.10 | 57.00 | 54.55 | % | 3.64 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 17.50 | 49.60 | 54.50 | 52.05 | % | 2.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 20.00 | 47.50 | 52.00 | 49.75 | % | 2.49 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 22.50 | 45.00 | 49.50 | 47.25 | % | 2.10 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 42.50 | 47.00 | 44.75 | % | 1.79 | 0 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 30.00 | 37.50 | 42.00 | 39.75 | % | 1.32 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 35.00 | 32.50 | 37.00 | 34.75 | 16.70 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.61 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 4:00:09 PM EST |
| 40.00 | 27.50 | 32.10 | 29.80 | 27.45 | 0.00 | 0.00% | 0.74 | 0 | 17 | 1.38 | 0.98 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 45.00 | 23.00 | 27.50 | 25.25 | 11.20 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.22 | 0.95 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 4:00:09 PM EST |
| 50.00 | 18.50 | 22.90 | 20.70 | 10.70 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.07 | 0.91 | 0.01 | -0.03 | 4/10/2026 | 4/24/2026 4:00:09 PM EST |
| 55.00 | 15.20 | 19.20 | 17.20 | 16.60 | -2.60 | -13.55% | 0.31 | 10 | 30 | 0.73 | 0.84 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 60.00 | 11.10 | 15.90 | 13.50 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.76 | 0.74 | 0.02 | -0.06 | 4/16/2026 | 4/24/2026 4:00:09 PM EST |
| 65.00 | 8.50 | 12.90 | 10.70 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.65 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 4:00:09 PM EST |
| 70.00 | 6.40 | 10.70 | 8.55 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.80 | 0.56 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 75.00 | 4.10 | 8.80 | 6.45 | 6.20 | -0.64 | -9.36% | 0.09 | 11 | 49 | 0.79 | 0.47 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 80.00 | 2.55 | 7.40 | 4.98 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.79 | 0.39 | 0.02 | -0.08 | 4/17/2026 | 4/24/2026 4:00:09 PM EST |
| 85.00 | 1.55 | 6.40 | 3.98 | % | 0.05 | 0 | 0 | 0.80 | 0.32 | 0.02 | -0.07 | 4/24/2026 4:00:09 PM EST | |||
| 90.00 | 0.95 | 5.50 | 3.23 | % | 0.04 | 0 | 0 | 0.81 | 0.26 | 0.02 | -0.07 | 4/24/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.11 | 0.20 | 0.01 | -0.06 | 4/24/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.20 | 0.16 | 0.01 | -0.05 | 4/24/2026 4:00:09 PM EST | |||
| 105.00 | 0.50 | 4.90 | 2.70 | % | 0.03 | 0 | 0 | 0.97 | 0.13 | 0.01 | -0.04 | 4/24/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.35 | 0.10 | 0.01 | -0.03 | 4/24/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 7 | 4.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 13 | 4.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 151 | 3.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 5 | 1.92 | -0.02 | 0.00 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 5 | 1.63 | -0.05 | 0.00 | -0.02 | 4/24/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 206 | 1.37 | -0.09 | 0.01 | -0.03 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.13 | -0.16 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 60.00 | 1.30 | 5.90 | 3.60 | % | 0.06 | 0 | 0 | 0.73 | -0.26 | 0.02 | -0.06 | 4/24/2026 4:00:09 PM EST | |||
| 65.00 | 3.50 | 8.00 | 5.75 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.35 | 0.02 | -0.07 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 70.00 | 6.00 | 10.40 | 8.20 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.75 | -0.44 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 75.00 | 9.00 | 13.50 | 11.25 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.76 | -0.53 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 80.00 | 13.00 | 17.10 | 15.05 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.79 | -0.61 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 85.00 | 16.50 | 21.30 | 18.90 | % | 0.22 | 0 | 0 | 0.79 | -0.68 | 0.02 | -0.07 | 4/24/2026 4:00:09 PM EST | |||
| 90.00 | 20.50 | 25.30 | 22.90 | % | 0.25 | 0 | 0 | 0.77 | -0.74 | 0.02 | -0.07 | 4/24/2026 4:00:09 PM EST | |||
| 95.00 | 24.90 | 29.50 | 27.20 | % | 0.29 | 0 | 0 | 1.09 | -0.80 | 0.01 | -0.06 | 4/24/2026 4:00:09 PM EST | |||
| 100.00 | 29.10 | 34.00 | 31.55 | % | 0.32 | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.05 | 4/24/2026 4:00:09 PM EST | |||
| 105.00 | 34.00 | 38.50 | 36.25 | % | 0.35 | 0 | 0 | 1.18 | -0.87 | 0.01 | -0.04 | 4/24/2026 4:00:09 PM EST | |||
| 110.00 | 38.90 | 43.00 | 40.95 | % | 0.37 | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:09 PM EST |