Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $14.78 as of 6/11/2025 3:49:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 5.00 | 8.80 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/11/2025 3:59:56 PM EST | |||
| 7.50 | 6.80 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 4.92 | 0.96 | 0.01 | -0.03 | 6/3/2025 | 6/11/2025 3:59:56 PM EST |
| 10.00 | 4.50 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 4 | 4.46 | 0.87 | 0.04 | -0.07 | 6/9/2025 | 6/11/2025 3:59:56 PM EST |
| 12.50 | 2.60 | 4.00 | 3.66 | -0.04 | -1.09% | 6 | 530 | 2.45 | 0.73 | 0.06 | -0.11 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 15.00 | 1.50 | 2.50 | 2.45 | +0.05 | +2.09% | 6 | 1,075 | 2.37 | 0.55 | 0.07 | -0.12 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.30 | 1.35 | +0.10 | +8.00% | 59 | 2,593 | 1.73 | 0.38 | 0.07 | -0.11 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 20.00 | 0.45 | 0.75 | 0.81 | +0.18 | +28.58% | 4 | 49 | 2.22 | 0.25 | 0.06 | -0.10 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 85 | 4.16 | 0.16 | 0.05 | -0.07 | 6/9/2025 | 6/11/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 14 | 4.59 | 0.10 | 0.03 | -0.05 | 6/9/2025 | 6/11/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.48 | 0.04 | 0.02 | -0.03 | 6/4/2025 | 6/11/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 19 | 9.38 | 0.01 | 0.01 | -0.01 | 1/6/2025 | 6/11/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 4.90 | 1.85 | 0.00 | 0.00% | 0 | 24 | 9.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/11/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 4.90 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/11/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/11/2025 3:59:56 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 | 0.05 | 0.03 | % | 11 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:56 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 91 | 4.06 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/11/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 24 | 374 | 3.12 | -0.04 | 0.01 | -0.03 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.40 | 0.38 | +0.02 | +5.56% | 48 | 2,337 | 2.36 | -0.13 | 0.04 | -0.07 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 12.50 | 1.05 | 1.40 | 1.29 | +0.04 | +3.20% | 36 | 1,428 | 2.52 | -0.27 | 0.06 | -0.11 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 15.00 | 2.00 | 2.70 | 2.42 | +0.02 | +0.84% | 2 | 26 | 2.34 | -0.45 | 0.07 | -0.12 | 6/11/2025 | 6/11/2025 3:59:56 PM EST |
| 17.50 | 3.80 | 4.40 | 4.53 | 0.00 | 0.00% | 0 | 27 | 2.40 | -0.62 | 0.07 | -0.11 | 2/26/2025 | 6/11/2025 3:59:56 PM EST |
| 20.00 | 5.30 | 7.00 | 10.20 | 0.00 | 0.00% | 0 | 8 | 3.25 | -0.75 | 0.06 | -0.10 | 4/22/2025 | 6/11/2025 3:59:56 PM EST |
| 22.50 | 7.50 | 9.20 | % | 0 | 0 | 2.85 | -0.84 | 0.05 | -0.07 | 6/11/2025 3:59:56 PM EST | |||
| 25.00 | 9.70 | 12.30 | 11.25 | 0.00 | 0.00% | 0 | 4 | 4.91 | -0.90 | 0.03 | -0.05 | 6/9/2025 | 6/11/2025 3:59:56 PM EST |
| 30.00 | 14.60 | 17.50 | 8.40 | 0.00 | 0.00% | 0 | 2 | 5.74 | -0.96 | 0.02 | -0.03 | 1/2/2025 | 6/11/2025 3:59:56 PM EST |
| 35.00 | 19.60 | 22.40 | % | 0 | 0 | 6.18 | -0.99 | 0.01 | -0.01 | 6/11/2025 3:59:56 PM EST | |||
| 40.00 | 24.20 | 27.50 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 45.00 | 28.20 | 32.50 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST | |||
| 50.00 | 33.30 | 37.50 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:56 PM EST |