Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $24.44 as of 7/27/2026 1:51:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.50 | 25.00 | 22.75 | % | 7.58 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 5.00 | 18.50 | 23.00 | 20.75 | % | 4.15 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 9.00 | 14.50 | 19.00 | 16.75 | % | 1.86 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 13.50 | 18.00 | 15.75 | % | 1.57 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 11.00 | 12.50 | 17.00 | 14.75 | % | 1.34 | 0 | 0 | 2.93 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 12.00 | 11.50 | 16.00 | 13.75 | % | 1.15 | 0 | 0 | 2.68 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 13.00 | 10.50 | 15.40 | 12.95 | % | 1.00 | 0 | 0 | 2.67 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 14.00 | 9.50 | 14.40 | 11.95 | % | 0.85 | 0 | 0 | 2.45 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 15.00 | 8.50 | 13.40 | 10.95 | 5.88 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.24 | 0.95 | 0.01 | -0.01 | 6/17/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 8.00 | 12.50 | 10.25 | 5.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.10 | 0.93 | 0.01 | -0.02 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 7.00 | 11.50 | 9.25 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.92 | 0.91 | 0.02 | -0.02 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 6.00 | 10.50 | 8.25 | 5.72 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.76 | 0.88 | 0.02 | -0.02 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 5.00 | 9.60 | 7.30 | 5.63 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.64 | 0.85 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 4.50 | 8.80 | 6.65 | 6.15 | +1.00 | +19.42% | 0.33 | 3 | 8 | 1.55 | 0.82 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 3.50 | 7.90 | 5.70 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.43 | 0.79 | 0.03 | -0.03 | 6/17/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 3.00 | 7.50 | 5.25 | 2.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.47 | 0.75 | 0.03 | -0.03 | 6/18/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 2.00 | 6.50 | 4.25 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.32 | 0.71 | 0.04 | -0.03 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 1.50 | 5.90 | 3.70 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.29 | 0.66 | 0.04 | -0.04 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 1.00 | 4.90 | 2.95 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.14 | 0.62 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 0.65 | 4.90 | 2.78 | 1.50 | +0.65 | +76.48% | 0.09 | 45 | 35 | 1.04 | 0.41 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 62 | 1.90 | 0.25 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 4.64 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.25 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 3.91 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 3.61 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.33 | -0.05 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.09 | -0.07 | 0.01 | -0.02 | 6/16/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.86 | -0.09 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.65 | -0.12 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.45 | -0.15 | 0.02 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.26 | -0.18 | 0.03 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.08 | -0.21 | 0.03 | -0.03 | 6/9/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.91 | -0.25 | 0.03 | -0.03 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 1.75 | -0.29 | 0.04 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 24.00 | 0.10 | 4.90 | 2.50 | % | 0.10 | 0 | 0 | 0.89 | -0.34 | 0.04 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.10 | 4.90 | 2.50 | % | 0.10 | 0 | 0 | 0.78 | -0.38 | 0.04 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 3.50 | 7.50 | 5.50 | % | 0.18 | 0 | 0 | 1.28 | -0.59 | 0.04 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 8.00 | 11.50 | 9.75 | % | 0.28 | 0 | 0 | 1.35 | -0.75 | 0.04 | -0.03 | 7/27/2026 3:59:53 PM EST |