Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $16.02 as of 10/8/2025 4:45:51 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 | 12.70 | 17.40 | 15.05 | % | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 5.00 | 10.20 | 14.90 | 12.55 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 7.50 | 8.00 | 12.40 | 10.20 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 10.00 | 5.50 | 10.00 | 7.75 | % | 0.78 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 12.50 | 3.00 | 7.40 | 5.20 | % | 0.42 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 15.00 | 0.50 | 4.90 | 2.70 | 1.78 | 0.00 | 0.00% | 0.18 | 0 | 7 | 3.99 | 0.96 | 0.15 | -0.01 | 9/26/2025 | 10/8/2025 3:59:58 PM EST |
| 17.50 | 0.55 | 1.75 | 1.15 | 1.75 | +0.07 | +4.17% | 0.07 | 1 | 997 | 1.32 | 0.50 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 5.77 | 0.22 | 0.09 | -0.03 | 10/8/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 6.35 | 0.08 | 0.04 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 6.84 | 0.03 | 0.02 | -0.01 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 7.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:58 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 3:59:58 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 3:59:58 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 5.90 | -0.04 | 0.15 | -0.01 | 9/19/2025 | 10/8/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 4.90 | 2.55 | % | 0.15 | 0 | 0 | 4.19 | -0.50 | 0.14 | -0.03 | 10/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.50 | 4.90 | 2.70 | % | 0.14 | 0 | 0 | 2.48 | -0.78 | 0.09 | -0.03 | 10/8/2025 3:59:58 PM EST | |||
| 22.50 | 2.55 | 7.50 | 5.03 | % | 0.22 | 0 | 0 | 2.60 | -0.92 | 0.04 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 25.00 | 5.00 | 9.70 | 7.35 | % | 0.29 | 0 | 0 | 3.03 | -0.97 | 0.02 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 30.00 | 10.00 | 14.90 | 12.45 | % | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |