Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $18.26 as of 1/9/2026 12:59:40 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 | 13.00 | 17.50 | 15.25 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 10.60 | 15.50 | 13.05 | 7.50 | 0.00 | 0.00% | 2.61 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 9.60 | 14.50 | 12.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 8.00 | 12.80 | 10.40 | 6.50 | 0.00 | 0.00% | 1.39 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 6.50 | 11.30 | 8.90 | 6.10 | 0.00 | 0.00% | 0.99 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 5.50 | 10.30 | 7.90 | 13.79 | 0.00 | 0.00% | 0.79 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 4.50 | 9.30 | 6.90 | % | 0.63 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 12.50 | 3.20 | 8.00 | 5.60 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 328 | 0.00 | 0.98 | 0.01 | -0.02 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 1.65 | 6.50 | 4.08 | % | 0.29 | 0 | 0 | 4.92 | 0.94 | 0.04 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 15.00 | 2.80 | 4.90 | 3.85 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 626 | 1.71 | 0.88 | 0.07 | -0.07 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 0.35 | 4.90 | 2.63 | 3.94 | 0.00 | 0.00% | 0.16 | 0 | 4 | 4.15 | 0.78 | 0.09 | -0.09 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.20 | 2.40 | 1.30 | 1.55 | +0.05 | +3.34% | 0.07 | 1 | 126 | 1.40 | 0.61 | 0.12 | -0.11 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.42 | 0.42 | 0.13 | -0.10 | 12/4/2025 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.20 | -44.45% | 0.01 | 11 | 742 | 0.88 | 0.31 | 0.11 | -0.09 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 321 | 4.60 | 0.22 | 0.10 | -0.07 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.50 | +0.25 | +100.00% | 0.01 | 1 | 75 | 1.71 | 0.12 | 0.07 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 6.80 | 0.06 | 0.04 | -0.03 | 12/22/2025 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 119 | 7.01 | 0.04 | 0.03 | -0.02 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 7.22 | 0.02 | 0.02 | -0.01 | 12/5/2025 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 7.41 | 0.01 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 7.58 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 571 | 7.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 808 | 3.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 9.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 9.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/9/2026 3:59:59 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 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.98 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 120 | 6.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 3.20 | 1.60 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 2.95 | 1.48 | % | 0.13 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 917 | 3.13 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 8.13 | -0.06 | 0.04 | -0.06 | 12/9/2025 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 16 | 7.30 | -0.12 | 0.07 | -0.07 | 11/7/2025 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.36 | -0.22 | 0.09 | -0.09 | 10/29/2025 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.20 | 1.70 | 0.95 | 0.70 | 0.00 | 0.00% | 0.05 | 12 | 805 | 0.85 | -0.39 | 0.12 | -0.11 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 281 | 2.58 | -0.58 | 0.13 | -0.10 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 2.30 | 3.20 | 2.75 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 459 | 1.35 | -0.69 | 0.11 | -0.09 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 1.00 | 5.30 | 3.15 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.46 | -0.78 | 0.10 | -0.07 | 12/18/2025 | 1/9/2026 3:59:59 PM EST |
| 22.50 | 2.50 | 6.50 | 4.50 | 3.58 | 0.00 | 0.00% | 0.20 | 0 | 335 | 3.57 | -0.88 | 0.07 | -0.05 | 11/21/2025 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 4.00 | 7.90 | 5.95 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 11 | 3.83 | -0.94 | 0.04 | -0.03 | 12/16/2025 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 5.00 | 9.50 | 7.25 | % | 0.29 | 0 | 0 | 4.26 | -0.96 | 0.03 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 26.00 | 6.00 | 10.20 | 8.10 | % | 0.31 | 0 | 0 | 4.58 | -0.98 | 0.02 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 27.00 | 7.00 | 11.50 | 9.25 | % | 0.34 | 0 | 0 | 4.66 | -0.99 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 28.00 | 8.00 | 12.40 | 10.20 | % | 0.36 | 0 | 0 | 4.96 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 29.00 | 9.00 | 13.20 | 11.10 | % | 0.38 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 30.00 | 10.00 | 14.40 | 12.20 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 11.00 | 15.40 | 13.20 | % | 0.43 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 32.00 | 12.00 | 16.40 | 14.20 | % | 0.44 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 33.00 | 13.00 | 17.40 | 15.20 | % | 0.46 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 34.00 | 14.00 | 18.40 | 16.20 | % | 0.48 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 35.00 | 15.00 | 19.40 | 17.20 | % | 0.49 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 36.00 | 16.00 | 20.40 | 18.20 | % | 0.51 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 37.00 | 17.00 | 21.40 | 19.20 | % | 0.52 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 40.00 | 20.00 | 24.40 | 22.20 | % | 0.55 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 45.00 | 25.00 | 29.40 | 27.20 | % | 0.60 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 50.00 | 30.00 | 34.40 | 32.20 | % | 0.64 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 55.00 | 35.00 | 39.40 | 37.20 | % | 0.68 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 60.00 | 40.00 | 44.40 | 42.20 | % | 0.70 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 65.00 | 45.00 | 49.40 | 47.20 | % | 0.73 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |