Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $12.22 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 12.20 | 10.10 | % | 4.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 5.50 | 9.70 | 7.60 | % | 1.52 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 4.00 | 7.30 | 5.65 | 2.40 | 0.00 | 0.00% | 0.75 | 0 | 7 | 4.09 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.80 | 4.30 | 2.55 | 2.70 | -0.05 | -1.82% | 0.26 | 1 | 70 | 2.25 | 0.93 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.25 | 1.20 | 0.73 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 3,120 | 0.46 | 0.57 | 0.18 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.27 | +0.02 | +8.00% | 0.01 | 60 | 3,121 | 0.71 | 0.19 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 3.90 | 1.95 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 56 | 3.81 | 0.04 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 4.88 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 4.90 | 2.48 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 30 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 72 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.92 | -0.07 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.15 | -0.43 | 0.18 | -0.02 | 6/10/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 1.40 | 5.00 | 3.20 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 22 | 2.50 | -0.81 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 2.90 | 7.00 | 4.95 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.57 | -0.96 | 0.04 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 5.40 | 9.50 | 7.45 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.91 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 7.50 | 11.20 | 9.35 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 10.30 | 14.50 | 12.40 | % | 0.50 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 15.20 | 19.50 | 17.35 | % | 0.58 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |