Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $29.68 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.60 | 20.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 13.20 | 17.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 11.10 | 15.00 | 15.60 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.99 | 0.00 | -0.01 | 9/10/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 8.10 | 12.50 | 25.90 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.97 | 0.01 | -0.02 | 8/29/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 6.10 | 10.30 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.91 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 5.20 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.82 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 2.20 | 3.20 | 2.50 | +0.90 | +56.25% | 11 | 531 | 0.74 | 0.57 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.65 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 122 | 0.69 | 0.30 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.95 | 1.52 | 0.00 | 0.00% | 0 | 865 | 0.96 | 0.12 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 28 | 2.64 | 0.05 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 21 | 2.88 | 0.02 | 0.01 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.09 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.01 | 0.00 | -0.01 | 5/9/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 14 | 1.46 | -0.03 | 0.01 | -0.02 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.05 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.98 | -0.09 | 0.02 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.55 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.18 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 2.10 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 2,330 | 0.78 | -0.43 | 0.06 | -0.05 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 4.80 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 227 | 0.79 | -0.70 | 0.05 | -0.04 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 8.60 | 11.80 | 6.70 | 0.00 | 0.00% | 0 | 45 | 1.34 | -0.88 | 0.03 | -0.02 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 13.50 | 16.60 | % | 0 | 0 | 1.53 | -0.95 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 18.50 | 21.90 | % | 0 | 0 | 1.88 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 23.00 | 27.50 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 28.50 | 32.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 33.00 | 36.80 | 41.20 | 0.00 | 0.00% | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |