Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $15.40 as of 6/18/2025 9:21:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 5.00 | 8.00 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 7.50 | 5.60 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 10.00 | 3.00 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 7 | 9.80 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 6/17/2025 3:59:52 PM EST |
| 12.50 | 0.50 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 7.19 | 0.88 | 0.08 | -0.10 | 6/2/2025 | 6/17/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 6,003 | 1.75 | 0.56 | 0.15 | -0.18 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.22 | 0.11 | -0.12 | 6/6/2025 | 6/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.07 | 0.04 | -0.05 | 6/17/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.22 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 6/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/17/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/17/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/17/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/17/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | -0.01 | 0.01 | -0.01 | 6/17/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 3,303 | 2.15 | -0.12 | 0.08 | -0.10 | 5/6/2025 | 6/17/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 3 | 9.30 | -0.44 | 0.15 | -0.18 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 17.50 | 0.50 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 5 | 6.24 | -0.78 | 0.11 | -0.12 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 20.00 | 2.55 | 7.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 7.22 | -0.93 | 0.04 | -0.05 | 6/16/2025 | 6/17/2025 3:59:52 PM EST |
| 22.50 | 5.00 | 9.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 7.77 | -0.99 | 0.01 | -0.01 | 2/13/2025 | 6/17/2025 3:59:52 PM EST |
| 25.00 | 7.50 | 12.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 9.11 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 6/17/2025 3:59:52 PM EST |
| 30.00 | 13.00 | 17.00 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 6/17/2025 3:59:52 PM EST |
| 35.00 | 17.50 | 22.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 40.00 | 22.50 | 27.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 45.00 | 27.50 | 32.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 50.00 | 32.50 | 37.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 55.00 | 37.50 | 42.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST |