Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $15.01 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 5.00 | 7.90 | 12.50 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 7.50 | 5.50 | 10.00 | % | 0 | 0 | 3.58 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 10.00 | 2.80 | 7.50 | % | 0 | 0 | 2.88 | 0.86 | 0.03 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 12.50 | 1.00 | 5.50 | % | 0 | 0 | 2.04 | 0.73 | 0.05 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 15.00 | 0.20 | 4.90 | % | 0 | 0 | 1.15 | 0.58 | 0.06 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 2.53 | 0.44 | 0.06 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 2.85 | 0.32 | 0.06 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 3.07 | 0.23 | 0.05 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 25.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.16 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:47 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 | 5/27/2025 2:58:47 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 6.11 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 4.27 | -0.14 | 0.03 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 3.13 | -0.27 | 0.05 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 15.00 | 0.10 | 4.90 | 2.68 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.42 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 17.50 | 0.80 | 5.50 | 4.28 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.56 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 20.00 | 2.55 | 7.40 | % | 0 | 0 | 1.76 | -0.68 | 0.06 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 22.50 | 5.00 | 9.80 | % | 0 | 0 | 1.94 | -0.77 | 0.05 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 25.00 | 7.50 | 12.10 | 10.10 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.84 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |