Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $19.36 as of 4/10/2026 7:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 13.00 | 10.65 | % | 1.06 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 11.00 | 7.30 | 12.00 | 9.65 | % | 0.88 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 12.00 | 6.40 | 11.00 | 8.70 | % | 0.72 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 13.00 | 5.40 | 10.00 | 7.70 | % | 0.59 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 14.00 | 4.00 | 8.80 | 6.40 | % | 0.46 | 0 | 0 | 3.06 | 1.00 | 0.01 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 15.00 | 3.10 | 7.90 | 5.50 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.81 | 0.93 | 0.06 | 0.00 | 4/10/2026 | 4/17/2026 4:00:15 PM EST |
| 16.00 | 2.40 | 7.00 | 4.70 | % | 0.29 | 0 | 0 | 2.57 | 0.84 | 0.07 | -0.01 | 4/17/2026 4:00:15 PM EST | |||
| 17.00 | 1.80 | 6.40 | 4.10 | % | 0.24 | 0 | 0 | 2.28 | 0.76 | 0.07 | -0.01 | 4/17/2026 4:00:15 PM EST | |||
| 18.00 | 0.90 | 5.40 | 3.15 | % | 0.17 | 0 | 0 | 2.21 | 0.67 | 0.08 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 19.00 | 1.60 | 5.00 | 3.30 | 2.96 | % | 0.17 | 6 | 0 | 1.50 | 0.58 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:15 PM EST | |
| 20.00 | 1.45 | 2.10 | 1.78 | 1.80 | -0.65 | -26.54% | 0.09 | 1 | 10 | 0.98 | 0.50 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:15 PM EST |
| 21.00 | 0.20 | 2.55 | 1.38 | 1.40 | +0.05 | +3.71% | 0.07 | 5 | 1 | 0.95 | 0.42 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 4:00:15 PM EST |
| 22.00 | 0.00 | 3.80 | 1.90 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 25 | 2.17 | 0.35 | 0.07 | -0.03 | 4/9/2026 | 4/17/2026 4:00:15 PM EST |
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.77 | 0.28 | 0.07 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.95 | 0.23 | 0.06 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.71 | 0.19 | 0.05 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.17 | 0.15 | 0.05 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.27 | 0.12 | 0.04 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.67 | 0.06 | 0.02 | -0.01 | 4/17/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 4.22 | 0.00 | 0.01 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.82 | -0.07 | 0.06 | 0.00 | 4/17/2026 4:00:15 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.45 | -0.16 | 0.07 | -0.01 | 4/15/2026 | 4/17/2026 4:00:15 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 11 | 3.11 | -0.24 | 0.07 | -0.01 | 4/17/2026 4:00:15 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.78 | -0.33 | 0.08 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.47 | -0.42 | 0.08 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 20.00 | 0.30 | 4.90 | 2.60 | % | 0.13 | 0 | 0 | 2.16 | -0.50 | 0.08 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 1.85 | -0.58 | 0.08 | -0.03 | 4/17/2026 4:00:15 PM EST | |||
| 22.00 | 0.10 | 4.90 | 2.50 | % | 0.11 | 0 | 0 | 1.54 | -0.65 | 0.07 | -0.03 | 4/17/2026 4:00:15 PM EST | |||
| 23.00 | 0.75 | 5.50 | 3.13 | % | 0.14 | 0 | 0 | 1.49 | -0.72 | 0.07 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 24.00 | 1.65 | 6.40 | 4.03 | % | 0.17 | 0 | 0 | 1.56 | -0.77 | 0.06 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 25.00 | 2.50 | 7.00 | 4.75 | 7.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.48 | -0.81 | 0.05 | -0.02 | 4/8/2026 | 4/17/2026 4:00:15 PM EST |
| 26.00 | 5.50 | 6.30 | 5.90 | 5.60 | % | 0.23 | 55 | 0 | 0.00 | -0.85 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 4:00:15 PM EST | |
| 27.00 | 4.10 | 8.90 | 6.50 | % | 0.24 | 0 | 0 | 1.62 | -0.88 | 0.04 | -0.02 | 4/17/2026 4:00:15 PM EST | |||
| 30.00 | 7.20 | 12.00 | 9.60 | 11.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | -0.94 | 0.02 | -0.01 | 4/8/2026 | 4/17/2026 4:00:15 PM EST |