Options Chain for ATYR PHARMA INC COM NEW (ATYR) - $4.70 as of 8/1/2025 7:57:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.20 | 4.00 | 4.30 | -0.40 | -8.52% | 4.00 | 1 | 22 | 4.96 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 2.00 | 3.10 | 3.70 | 3.40 | 3.25 | -0.21 | -6.07% | 1.70 | 2 | 13 | 4.11 | 0.90 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 3.00 | 2.65 | 3.20 | 2.93 | 2.82 | -0.37 | -11.60% | 0.98 | 204 | 924 | 3.98 | 0.85 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 4.00 | 2.55 | 2.95 | 2.75 | 2.67 | -0.29 | -9.80% | 0.69 | 135 | 320 | 4.23 | 0.80 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 5.00 | 2.55 | 4.00 | 3.28 | 2.59 | -0.06 | -2.27% | 0.66 | 20,461 | 662 | 4.37 | 0.75 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 6.00 | 2.15 | 2.35 | 2.25 | 2.35 | 0.00 | 0.00% | 0.38 | 59 | 1,559 | 4.08 | 0.71 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 7.00 | 2.00 | 2.05 | 2.03 | 2.00 | -0.15 | -6.98% | 0.29 | 284 | 4,113 | 3.97 | 0.66 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 8.00 | 1.50 | 1.85 | 1.68 | 1.71 | -0.24 | -12.31% | 0.21 | 54 | 272 | 3.66 | 0.61 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 9.00 | 1.40 | 1.70 | 1.55 | 1.71 | 0.00 | 0.00% | 0.17 | 0 | 320 | 3.67 | 0.57 | 0.06 | -0.02 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 10.00 | 1.30 | 1.55 | 1.43 | 1.44 | -0.04 | -2.71% | 0.14 | 143 | 635 | 3.65 | 0.52 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 11.00 | 1.10 | 1.40 | 1.25 | 1.15 | -0.30 | -20.69% | 0.11 | 14 | 2,066 | 3.54 | 0.47 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.07 | -0.10 | -8.55% | 0.09 | 22,015 | 3,329 | 3.41 | 0.43 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.18 | 341 | 5,449 | 3.80 | -0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 2.00 | 0.70 | 0.75 | 0.73 | 0.71 | -0.04 | -5.34% | 0.36 | 1,220 | 8,411 | 4.16 | -0.10 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 3.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.04 | +2.84% | 0.48 | 489 | 15,612 | 4.34 | -0.15 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 4.00 | 2.05 | 2.20 | 2.13 | 2.08 | -0.02 | -0.96% | 0.53 | 340 | 6,282 | 4.28 | -0.20 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 5.00 | 2.70 | 2.95 | 2.83 | 3.00 | +0.10 | +3.45% | 0.57 | 30 | 4,728 | 4.14 | -0.25 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 6.00 | 3.50 | 3.70 | 3.60 | 3.59 | -0.05 | -1.38% | 0.60 | 1,193 | 2,856 | 4.09 | -0.29 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 7.00 | 4.00 | 4.50 | 4.25 | 4.50 | +0.20 | +4.66% | 0.61 | 10 | 306 | 3.80 | -0.34 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 8.00 | 4.80 | 5.20 | 5.00 | 5.20 | +0.05 | +0.98% | 0.62 | 2 | 36 | 3.68 | -0.39 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 9.00 | 5.60 | 6.00 | 5.80 | 5.83 | 0.00 | 0.00% | 0.64 | 0 | 5 | 3.63 | -0.43 | 0.06 | -0.02 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 10.00 | 6.40 | 6.80 | 6.60 | 6.67 | 0.00 | 0.00% | 0.66 | 0 | 82 | 3.43 | -0.48 | 0.06 | -0.02 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 11.00 | 7.30 | 7.60 | 7.45 | 6.90 | 0.00 | 0.00% | 0.68 | 0 | 12 | 3.36 | -0.53 | 0.07 | -0.02 | 7/8/2025 | 8/1/2025 3:59:50 PM EST |
| 12.00 | 8.10 | 8.60 | 8.35 | % | 0.70 | 0 | 0 | 3.34 | -0.57 | 0.07 | -0.02 | 8/1/2025 3:59:50 PM EST |