Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $32.20 as of 12/3/2025 8:52:57 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 | 27.00 | 31.40 | 29.20 | % | 11.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 5.00 | 24.50 | 28.90 | 26.70 | 10.80 | 0.00 | 0.00% | 5.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 22.00 | 26.40 | 24.20 | % | 3.23 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 10.00 | 19.50 | 23.90 | 21.70 | % | 2.17 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 12.50 | 17.00 | 21.40 | 19.20 | 12.00 | 0.00 | 0.00% | 1.54 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 14.50 | 18.90 | 16.70 | 11.00 | 0.00 | 0.00% | 1.11 | 0 | 65 | 4.29 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 17.50 | 12.00 | 16.50 | 14.25 | 5.50 | 0.00 | 0.00% | 0.81 | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 9.50 | 14.40 | 11.95 | 5.34 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 7.00 | 11.80 | 9.40 | 2.55 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 5.00 | 7.70 | 6.35 | 7.20 | +4.50 | +166.67% | 0.25 | 20 | 77 | 2.12 | 0.99 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 2.70 | 3.20 | 2.95 | 3.20 | +1.20 | +60.00% | 0.10 | 5 | 154 | 0.41 | 0.69 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 1.10 | +0.10 | +10.00% | 0.07 | 1 | 11 | 2.31 | 0.28 | 0.07 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 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 | 12/3/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 9.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 7.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 6.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 307 | 4.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.17 | -0.01 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 2.00 | 1.05 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.67 | -0.31 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 2.80 | 6.50 | 4.65 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | -0.72 | 0.07 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |