Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $14.09 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 6.90 | 11.50 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 4.50 | 9.00 | % | 0 | 0 | 4.21 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 2.05 | 6.90 | % | 0 | 0 | 3.16 | 0.82 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 0.20 | 4.90 | 2.04 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.64 | 0.06 | -0.02 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.85 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 3,000 | 1.21 | 0.47 | 0.07 | -0.02 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 4.50 | % | 0 | 0 | 2.88 | 0.33 | 0.06 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.53 | 0.23 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 3.80 | 0.16 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 3.99 | 0.11 | 0.03 | -0.01 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 4.30 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 4.54 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 5 | 4.74 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 8 | 4.91 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 8 | 5.06 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 5 | 5.18 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 6.29 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 4.29 | -0.18 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 0.10 | 4.90 | 0.82 | 0.00 | 0.00% | 0 | 303 | 1.60 | -0.36 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.10 | 4.90 | % | 0 | 0 | 2.02 | -0.53 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 1.50 | 6.00 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.61 | -0.67 | 0.06 | -0.02 | 1/3/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 3.50 | 8.20 | 3.51 | 0.00 | 0.00% | 0 | 3 | 1.71 | -0.77 | 0.05 | -0.02 | 1/14/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 6.00 | 10.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.84 | 0.04 | -0.01 | 2/13/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 8.50 | 13.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.89 | 0.03 | -0.01 | 11/14/2024 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 13.70 | 18.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 2.29 | -0.95 | 0.02 | -0.01 | 11/15/2024 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 19.10 | 23.50 | % | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 23.50 | 28.00 | % | 0 | 0 | 2.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 28.50 | 33.00 | % | 0 | 0 | 2.92 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 33.50 | 38.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 38.50 | 43.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |