Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $86.63 as of 7/5/2026 11:27:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 44.00 | 41.80 | % | 0.93 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 50.00 | 34.80 | 39.50 | 37.15 | % | 0.74 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 30.00 | 34.50 | 32.25 | % | 0.59 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 25.20 | 30.00 | 27.60 | % | 0.46 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 21.00 | 25.50 | 23.25 | 32.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.01 | 0.89 | 0.01 | -0.05 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 17.00 | 21.50 | 19.25 | % | 0.28 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 75.00 | 13.80 | 18.50 | 16.15 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.08 | 7/2/2026 3:59:53 PM EST | |||
| 80.00 | 11.30 | 14.50 | 12.90 | % | 0.16 | 0 | 0 | 0.74 | 0.67 | 0.02 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 85.00 | 8.10 | 12.00 | 10.05 | 10.65 | -1.67 | -13.56% | 0.12 | 1 | 25 | 0.72 | 0.59 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 6.50 | 10.00 | 8.25 | % | 0.09 | 0 | 0 | 0.75 | 0.50 | 0.02 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 95.00 | 4.00 | 8.80 | 6.40 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.74 | 0.42 | 0.02 | -0.09 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 100.00 | 2.60 | 7.30 | 4.95 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.74 | 0.34 | 0.02 | -0.08 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 105.00 | 1.50 | 6.00 | 3.75 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | 0.27 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 110.00 | 0.50 | 4.90 | 2.70 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.68 | 0.20 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.01 | 0.17 | 0.01 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | 0.13 | 0.01 | -0.05 | 6/18/2026 | 7/2/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | 0.10 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 2,001 | 1.22 | 0.07 | 0.01 | -0.03 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.28 | 0.05 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.34 | 0.04 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.40 | 0.03 | 0.00 | -0.01 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.59 | -0.03 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 1.27 | -0.06 | 0.01 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.19 | -0.11 | 0.01 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 0.60 | 4.90 | 2.75 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.18 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 75.00 | 1.75 | 6.50 | 4.13 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 2,484 | 0.73 | -0.25 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 4.00 | 8.00 | 6.00 | % | 0.07 | 0 | 0 | 0.74 | -0.33 | 0.02 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 85.00 | 6.50 | 9.50 | 8.00 | 7.98 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.41 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 9.50 | 13.30 | 11.40 | % | 0.13 | 0 | 0 | 0.75 | -0.50 | 0.02 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 95.00 | 12.10 | 16.90 | 14.50 | % | 0.15 | 0 | 0 | 0.74 | -0.58 | 0.02 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 100.00 | 15.50 | 20.30 | 17.90 | % | 0.18 | 0 | 0 | 0.73 | -0.66 | 0.02 | -0.08 | 7/2/2026 3:59:53 PM EST | |||
| 105.00 | 19.50 | 24.00 | 21.75 | % | 0.21 | 0 | 0 | 0.72 | -0.73 | 0.01 | -0.07 | 7/2/2026 3:59:53 PM EST | |||
| 110.00 | 23.50 | 28.00 | 25.75 | % | 0.23 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 115.00 | 27.50 | 32.10 | 29.80 | % | 0.26 | 0 | 0 | 0.96 | -0.83 | 0.01 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 120.00 | 32.00 | 36.50 | 34.25 | % | 0.29 | 0 | 0 | 0.97 | -0.87 | 0.01 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 125.00 | 37.00 | 41.50 | 39.25 | % | 0.31 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 130.00 | 41.50 | 46.20 | 43.85 | % | 0.34 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 135.00 | 46.50 | 50.60 | 48.55 | % | 0.36 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 140.00 | 51.00 | 55.50 | 53.25 | % | 0.38 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 145.00 | 56.00 | 60.60 | 58.30 | % | 0.40 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST |