Options Chain for DYNE THERAPEUTICS INC COM (DYN) - $16.00 as of 3/3/2026 7:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 14.50 | 12.20 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 5.00 | 7.10 | 12.00 | 9.55 | 11.90 | 0.00 | 0.00% | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 3/3/2026 3:59:55 PM EST |
| 6.00 | 6.30 | 11.00 | 8.65 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 7.50 | 4.60 | 9.50 | 7.05 | 5.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 3/3/2026 3:59:55 PM EST |
| 9.00 | 3.30 | 8.00 | 5.65 | % | 0.63 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 10.00 | 2.20 | 7.00 | 4.60 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 12 | 4.20 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 3/3/2026 3:59:55 PM EST |
| 11.00 | 1.60 | 6.00 | 3.80 | 4.48 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.16 | 0.96 | 0.03 | -0.01 | 2/20/2026 | 3/3/2026 3:59:55 PM EST |
| 12.50 | 0.40 | 5.00 | 2.70 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 27 | 3.33 | 0.83 | 0.09 | -0.03 | 11/6/2025 | 3/3/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 5.00 | 2.50 | % | 0.18 | 0 | 0 | 3.87 | 0.64 | 0.15 | -0.03 | 3/3/2026 3:59:55 PM EST | |||
| 15.00 | 0.10 | 2.05 | 1.08 | 0.92 | -0.58 | -38.67% | 0.07 | 2 | 1,014 | 0.97 | 0.48 | 0.17 | -0.03 | 3/3/2026 | 3/3/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.15 | 0 | 61 | 4.35 | 0.33 | 0.15 | -0.03 | 2/24/2026 | 3/3/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.08 | 0.15 | 0.10 | -0.02 | 3/2/2026 | 3/3/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 4.50 | 2.25 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 189 | 4.64 | 0.07 | 0.06 | -0.01 | 1/27/2026 | 3/3/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 37 | 78 | 1.12 | 0.02 | 0.03 | 0.00 | 3/3/2026 | 3/3/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 5.00 | 2.50 | 0.29 | 0.00 | 0.00% | 0.12 | 0 | 14 | 5.39 | 0.02 | 0.02 | 0.00 | 2/26/2026 | 3/3/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 5.53 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 3/3/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 4.50 | 2.25 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/3/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 5.00 | 2.50 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 5 | 6.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/3/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 5.00 | 2.50 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/3/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 0.27 | 0.00 | 0.00% | 0.09 | 0 | 7 | 6.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/3/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 5.00 | 2.50 | % | 0.09 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/3/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/3/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 7.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/3/2026 3:59:55 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 | 3/3/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/3/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 5.00 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.45 | 1.23 | % | 0.12 | 0 | 0 | 4.39 | -0.01 | 0.01 | -0.01 | 3/3/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 5.00 | 2.50 | % | 0.23 | 0 | 0 | 6.68 | -0.04 | 0.03 | -0.01 | 3/3/2026 3:59:55 PM EST | |||
| 12.50 | 0.10 | 0.15 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.66 | -0.17 | 0.09 | -0.03 | 3/2/2026 | 3/3/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 10 | 22 | 0.93 | -0.36 | 0.15 | -0.03 | 3/3/2026 | 3/3/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 2.55 | 1.30 | 0.90 | +0.40 | +80.00% | 0.09 | 50 | 688 | 1.92 | -0.52 | 0.17 | -0.03 | 3/3/2026 | 3/3/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.31 | -0.67 | 0.15 | -0.03 | 1/15/2026 | 3/3/2026 3:59:55 PM EST |
| 17.50 | 0.50 | 4.90 | 2.70 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 66 | 2.47 | -0.85 | 0.10 | -0.02 | 2/17/2026 | 3/3/2026 3:59:55 PM EST |
| 19.00 | 2.00 | 5.70 | 3.85 | 4.24 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.04 | -0.93 | 0.06 | -0.01 | 2/17/2026 | 3/3/2026 3:59:55 PM EST |
| 20.00 | 3.00 | 6.30 | 4.65 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.04 | -0.98 | 0.03 | 0.00 | 2/13/2026 | 3/3/2026 3:59:55 PM EST |
| 21.00 | 4.00 | 8.40 | 6.20 | % | 0.30 | 0 | 0 | 2.97 | -0.98 | 0.02 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 22.50 | 5.50 | 9.90 | 7.70 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.36 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 3/3/2026 3:59:55 PM EST |
| 24.00 | 7.00 | 11.50 | 9.25 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 25.00 | 8.00 | 12.40 | 10.20 | % | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 26.00 | 9.00 | 13.80 | 11.40 | % | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 27.00 | 10.00 | 14.80 | 12.40 | % | 0.46 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 28.00 | 11.00 | 15.80 | 13.40 | % | 0.48 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 29.00 | 12.00 | 16.70 | 14.35 | % | 0.49 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 30.00 | 13.00 | 17.70 | 15.35 | % | 0.51 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 31.00 | 14.00 | 18.80 | 16.40 | % | 0.53 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 32.00 | 15.00 | 19.70 | 17.35 | % | 0.54 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 33.00 | 16.00 | 20.50 | 18.25 | % | 0.55 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 34.00 | 17.00 | 21.70 | 19.35 | % | 0.57 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 35.00 | 18.00 | 22.80 | 20.40 | % | 0.58 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 36.00 | 19.00 | 23.00 | 21.00 | % | 0.58 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST | |||
| 37.00 | 20.00 | 24.80 | 22.40 | % | 0.61 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:55 PM EST |