Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $98.75 as of 7/9/2026 10:13:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.50 | 61.40 | 58.95 | % | 1.47 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 45.00 | 51.50 | 56.40 | 53.95 | % | 1.20 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 50.00 | 46.50 | 51.40 | 48.95 | 33.30 | 0.00 | 0.00% | 0.98 | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:03 PM EST |
| 55.00 | 41.50 | 46.00 | 43.75 | 31.35 | 0.00 | 0.00% | 0.80 | 0 | 11 | 3.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:03 PM EST |
| 60.00 | 36.50 | 41.00 | 38.75 | % | 0.65 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 65.00 | 31.50 | 36.30 | 33.90 | 21.70 | 0.00 | 0.00% | 0.52 | 0 | 14 | 2.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:03 PM EST |
| 70.00 | 26.50 | 31.30 | 28.90 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 75.00 | 21.50 | 26.30 | 23.90 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.98 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 7/9/2026 4:00:03 PM EST |
| 80.00 | 16.50 | 21.30 | 18.90 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 171 | 1.65 | 0.98 | 0.01 | -0.08 | 6/29/2026 | 7/9/2026 4:00:03 PM EST |
| 85.00 | 11.60 | 16.30 | 13.95 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 68 | 1.33 | 0.92 | 0.01 | -0.14 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 90.00 | 9.00 | 11.40 | 10.20 | 9.30 | +3.89 | +71.91% | 0.11 | 127 | 270 | 1.08 | 0.82 | 0.02 | -0.21 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 95.00 | 4.00 | 7.90 | 5.95 | 5.40 | +2.85 | +111.77% | 0.06 | 220 | 184 | 0.98 | 0.67 | 0.03 | -0.28 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 100.00 | 1.90 | 5.70 | 3.80 | 2.65 | +0.55 | +26.19% | 0.04 | 100 | 25 | 0.72 | 0.49 | 0.04 | -0.29 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | 0.32 | 0.03 | -0.26 | 6/22/2026 | 7/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.19 | 0.02 | -0.19 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 115.00 | 0.10 | 4.90 | 2.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.15 | 0.10 | 0.02 | -0.13 | 7/1/2026 | 7/9/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.98 | 0.05 | 0.01 | -0.07 | 6/23/2026 | 7/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.18 | 0.02 | 0.00 | -0.03 | 7/9/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.36 | 0.01 | 0.00 | -0.02 | 7/9/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 450 | 2.32 | -0.02 | 0.01 | -0.08 | 6/25/2026 | 7/9/2026 4:00:03 PM EST |
| 85.00 | 0.10 | 4.90 | 2.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 167 | 1.25 | -0.08 | 0.01 | -0.14 | 7/2/2026 | 7/9/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.87 | -2.33 | -72.82% | 0.01 | 12 | 311 | 0.86 | -0.18 | 0.02 | -0.21 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 95.00 | 0.20 | 3.00 | 1.60 | 2.50 | -3.39 | -57.56% | 0.02 | 104 | 20 | 0.54 | -0.33 | 0.03 | -0.28 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 100.00 | 2.80 | 7.00 | 4.90 | 4.40 | -4.56 | -50.90% | 0.05 | 47 | 220 | 0.75 | -0.51 | 0.04 | -0.29 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 105.00 | 6.50 | 10.50 | 8.50 | % | 0.08 | 0 | 0 | 0.79 | -0.68 | 0.03 | -0.26 | 7/9/2026 4:00:03 PM EST | |||
| 110.00 | 9.50 | 14.30 | 11.90 | % | 0.11 | 0 | 0 | 1.24 | -0.81 | 0.02 | -0.19 | 7/9/2026 4:00:03 PM EST | |||
| 115.00 | 14.00 | 18.80 | 16.40 | % | 0.14 | 0 | 0 | 1.37 | -0.90 | 0.02 | -0.13 | 7/9/2026 4:00:03 PM EST | |||
| 120.00 | 19.00 | 23.50 | 21.25 | % | 0.18 | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.07 | 7/9/2026 4:00:03 PM EST | |||
| 125.00 | 23.60 | 28.40 | 26.00 | % | 0.21 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.03 | 7/9/2026 4:00:03 PM EST | |||
| 130.00 | 28.60 | 33.50 | 31.05 | 42.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/9/2026 4:00:03 PM EST |
| 135.00 | 33.60 | 38.50 | 36.05 | 47.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:03 PM EST |
| 140.00 | 38.60 | 43.50 | 41.05 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 145.00 | 43.60 | 48.50 | 46.05 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST |