Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $23.86 as of 12/20/2024 9:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 11.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.78 | 0.97 | 0.01 | -0.02 | 11/29/2024 | 12/20/2024 4:00:04 PM EST |
| 17.50 | 4.50 | 9.00 | % | 0 | 0 | 2.17 | 0.91 | 0.02 | -0.04 | 12/20/2024 4:00:04 PM EST | |||
| 20.00 | 2.15 | 7.00 | % | 0 | 0 | 1.74 | 0.81 | 0.04 | -0.05 | 12/20/2024 4:00:04 PM EST | |||
| 22.50 | 0.10 | 4.90 | % | 0 | 0 | 1.49 | 0.68 | 0.05 | -0.06 | 12/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.10 | 4.90 | 1.76 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.53 | 0.06 | -0.06 | 12/16/2024 | 12/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 2.45 | 0.27 | 0.05 | -0.05 | 12/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 2.88 | 0.11 | 0.03 | -0.03 | 12/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 3.21 | 0.04 | 0.02 | -0.01 | 12/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 12/20/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 4.51 | -0.03 | 0.01 | -0.02 | 12/20/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 3.69 | -0.09 | 0.02 | -0.04 | 12/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.95 | -0.19 | 0.04 | -0.05 | 11/19/2024 | 12/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 4 | 2.35 | -0.32 | 0.05 | -0.06 | 12/19/2024 | 12/20/2024 4:00:04 PM EST |
| 25.00 | 0.40 | 4.90 | 2.15 | 0.00 | 0.00% | 0 | 11 | 1.81 | -0.47 | 0.06 | -0.06 | 12/18/2024 | 12/20/2024 4:00:04 PM EST |
| 30.00 | 4.00 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 4 | 1.84 | -0.73 | 0.05 | -0.05 | 12/17/2024 | 12/20/2024 4:00:04 PM EST |
| 35.00 | 8.50 | 13.30 | % | 0 | 0 | 2.29 | -0.89 | 0.03 | -0.03 | 12/20/2024 4:00:04 PM EST | |||
| 40.00 | 13.50 | 18.10 | % | 0 | 0 | 2.49 | -0.96 | 0.02 | -0.01 | 12/20/2024 4:00:04 PM EST | |||
| 45.00 | 18.50 | 23.40 | % | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 50.00 | 23.50 | 28.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 55.00 | 28.80 | 33.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST | |||
| 60.00 | 33.50 | 38.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:04 PM EST |