Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $100.04 as of 7/27/2026 9:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 80.50 | 85.00 | 82.75 | 52.00 | 0.00 | 0.00% | 4.73 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 78.00 | 82.50 | 80.25 | 54.90 | 0.00 | 0.00% | 4.01 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 22.50 | 75.50 | 80.00 | 77.75 | 47.00 | 0.00 | 0.00% | 3.46 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 73.00 | 77.50 | 75.25 | % | 3.01 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 68.00 | 72.80 | 70.40 | 19.44 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 63.50 | 67.90 | 65.70 | % | 1.88 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 58.00 | 62.90 | 60.45 | 60.00 | 0.00 | 0.00% | 1.51 | 0 | 15 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 53.50 | 57.90 | 55.70 | 24.41 | 0.00 | 0.00% | 1.24 | 0 | 7 | 1.82 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 48.50 | 53.00 | 50.75 | 11.70 | 0.00 | 0.00% | 1.01 | 0 | 23 | 1.64 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 43.10 | 48.00 | 45.55 | % | 0.83 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 38.50 | 43.00 | 40.75 | 23.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.28 | 0.97 | 0.00 | -0.02 | 5/11/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 33.80 | 38.50 | 36.15 | 25.79 | 0.00 | 0.00% | 0.56 | 0 | 40 | 1.19 | 0.95 | 0.00 | -0.03 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 29.30 | 34.00 | 31.65 | 21.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.10 | 0.92 | 0.01 | -0.05 | 7/1/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 25.50 | 30.00 | 27.75 | 17.07 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.06 | 0.88 | 0.01 | -0.06 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 21.50 | 26.00 | 23.75 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.68 | 0.83 | 0.01 | -0.08 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 18.00 | 22.50 | 20.25 | 21.59 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.73 | 0.77 | 0.01 | -0.09 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 15.00 | 19.50 | 17.25 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.75 | 0.71 | 0.01 | -0.10 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 12.50 | 16.50 | 14.50 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.76 | 0.64 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 10.10 | 14.50 | 12.30 | 13.30 | +2.00 | +17.70% | 0.12 | 3 | 19 | 0.78 | 0.57 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 8.00 | 12.50 | 10.25 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | 0.51 | 0.01 | -0.12 | 6/22/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 5.80 | 10.50 | 8.15 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.76 | 0.44 | 0.01 | -0.12 | 6/8/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 4.50 | 9.00 | 6.75 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.76 | 0.38 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 3.50 | 7.70 | 5.60 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | 0.33 | 0.01 | -0.10 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 2.00 | 6.30 | 4.15 | % | 0.03 | 0 | 0 | 0.73 | 0.28 | 0.01 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 1.50 | 5.90 | 3.70 | % | 0.03 | 0 | 0 | 0.76 | 0.23 | 0.01 | -0.09 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.50 | 4.90 | 2.70 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.71 | 0.20 | 0.01 | -0.08 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 0.10 | 4.90 | 2.50 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | 0.16 | 0.01 | -0.07 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 2.00 | +0.25 | +14.29% | 0.02 | 1 | 2 | 1.06 | 0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 5.00 | 2.50 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.24 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 5.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.79 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 5.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.60 | -0.03 | 0.00 | -0.02 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.41 | -0.05 | 0.00 | -0.03 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.24 | -0.08 | 0.01 | -0.05 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.09 | -0.12 | 0.01 | -0.06 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.80 | 4.90 | 2.85 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.17 | 0.01 | -0.08 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 2.25 | 7.00 | 4.63 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.76 | -0.23 | 0.01 | -0.09 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 3.80 | 8.50 | 6.15 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.29 | 0.01 | -0.10 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 6.20 | 10.50 | 8.35 | 9.33 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.75 | -0.36 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 8.90 | 13.00 | 10.95 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.76 | -0.43 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 11.50 | 16.00 | 13.75 | % | 0.13 | 0 | 0 | 0.75 | -0.49 | 0.01 | -0.12 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 15.00 | 19.40 | 17.20 | % | 0.16 | 0 | 0 | 0.77 | -0.56 | 0.01 | -0.12 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 18.50 | 23.10 | 20.80 | % | 0.18 | 0 | 0 | 0.78 | -0.62 | 0.01 | -0.11 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 22.00 | 26.80 | 24.40 | % | 0.20 | 0 | 0 | 0.77 | -0.67 | 0.01 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 26.00 | 30.70 | 28.35 | % | 0.23 | 0 | 0 | 0.76 | -0.72 | 0.01 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 30.50 | 34.90 | 32.70 | % | 0.25 | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.09 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 34.50 | 38.80 | 36.65 | % | 0.27 | 0 | 0 | 0.97 | -0.80 | 0.01 | -0.08 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 39.00 | 43.30 | 41.15 | % | 0.29 | 0 | 0 | 0.95 | -0.84 | 0.01 | -0.07 | 7/27/2026 4:00:01 PM EST | |||
| 145.00 | 43.50 | 47.70 | 45.60 | % | 0.31 | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.06 | 7/27/2026 4:00:01 PM EST |