Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $13.95 as of 10/8/2025 3:59:13 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 | 9.50 | 14.10 | 11.80 | % | 4.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 5.00 | 8.60 | 11.50 | 10.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 6.00 | 6.10 | 10.50 | 8.30 | % | 1.38 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.50 | 5.00 | 9.00 | 7.00 | % | 0.93 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 9.00 | 4.80 | 7.20 | 6.00 | % | 0.67 | 0 | 0 | 5.50 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:58:57 PM EST | |||
| 10.00 | 3.90 | 6.50 | 5.20 | 4.39 | -0.11 | -2.45% | 0.52 | 1 | 1 | 5.21 | 0.97 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 11.00 | 2.50 | 5.50 | 4.00 | % | 0.36 | 0 | 0 | 4.48 | 0.93 | 0.05 | -0.03 | 10/8/2025 2:58:57 PM EST | |||
| 12.50 | 1.65 | 2.50 | 2.08 | 2.00 | -0.10 | -4.77% | 0.17 | 2 | 13 | 1.51 | 0.80 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 14.00 | 0.55 | 2.15 | 1.35 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 53 | 2.08 | 0.61 | 0.13 | -0.07 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 0.10 | 2.50 | 1.30 | 0.62 | -0.08 | -11.43% | 0.09 | 2 | 1,113 | 1.62 | 0.48 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 4.60 | 2.30 | % | 0.14 | 0 | 0 | 5.76 | 0.36 | 0.12 | -0.06 | 10/8/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 6.57 | 0.22 | 0.10 | -0.05 | 10/8/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 6.96 | 0.12 | 0.06 | -0.03 | 10/8/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.20 | 0.08 | 0.05 | -0.02 | 10/8/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.41 | 0.05 | 0.03 | -0.02 | 10/8/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | 0.51 | 0.00 | 0.00% | 0.11 | 0 | 20 | 7.71 | 0.02 | 0.02 | -0.01 | 8/25/2025 | 10/8/2025 2:58:57 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 7.99 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:57 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 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.30 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.00 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 3.20 | -0.03 | 0.02 | -0.01 | 10/8/2025 2:58:57 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 8.84 | -0.07 | 0.05 | -0.03 | 10/8/2025 2:58:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 553 | 1.18 | -0.20 | 0.10 | -0.05 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 2.97 | -0.39 | 0.13 | -0.07 | 10/8/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 1.04 | -0.52 | 0.13 | -0.07 | 10/8/2025 2:58:57 PM EST | |||
| 16.00 | 1.15 | 4.70 | 2.93 | % | 0.18 | 0 | 0 | 4.26 | -0.64 | 0.12 | -0.06 | 10/8/2025 2:58:57 PM EST | |||
| 17.50 | 2.35 | 3.90 | 3.13 | % | 0.18 | 0 | 0 | 2.06 | -0.78 | 0.10 | -0.05 | 10/8/2025 2:58:57 PM EST | |||
| 19.00 | 3.70 | 7.00 | 5.35 | % | 0.28 | 0 | 0 | 4.27 | -0.88 | 0.06 | -0.03 | 10/8/2025 2:58:57 PM EST | |||
| 20.00 | 4.80 | 8.00 | 6.40 | % | 0.32 | 0 | 0 | 4.51 | -0.92 | 0.05 | -0.02 | 10/8/2025 2:58:57 PM EST | |||
| 21.00 | 5.10 | 9.00 | 7.05 | % | 0.34 | 0 | 0 | 4.74 | -0.95 | 0.03 | -0.02 | 10/8/2025 2:58:57 PM EST | |||
| 22.50 | 7.20 | 10.50 | 8.85 | 8.48 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.04 | -0.98 | 0.02 | -0.01 | 8/28/2025 | 10/8/2025 2:58:57 PM EST |
| 24.00 | 8.70 | 12.00 | 10.35 | % | 0.43 | 0 | 0 | 5.31 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 9.80 | 13.00 | 11.40 | % | 0.46 | 0 | 0 | 5.48 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:57 PM EST |