Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $103.63 as of 8/17/2026 6:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.00 | 61.80 | 59.40 | 59.10 | 0.00 | 0.00% | 1.32 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 50.00 | 52.00 | 56.80 | 54.40 | 54.20 | 0.00 | 0.00% | 1.09 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 55.00 | 47.00 | 51.80 | 49.40 | % | 0.90 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 60.00 | 42.00 | 46.80 | 44.40 | % | 0.74 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 65.00 | 37.00 | 41.80 | 39.40 | 37.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:53 PM EST |
| 70.00 | 32.00 | 36.80 | 34.40 | 28.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 75.00 | 27.00 | 31.70 | 29.35 | 23.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 80.00 | 22.00 | 26.80 | 24.40 | % | 0.30 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 85.00 | 17.00 | 21.80 | 19.40 | 10.65 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.69 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 8/17/2026 3:59:53 PM EST |
| 90.00 | 12.50 | 17.00 | 14.75 | 11.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | 0.97 | 0.01 | -0.12 | 7/7/2026 | 8/17/2026 3:59:53 PM EST |
| 95.00 | 7.90 | 12.50 | 10.20 | 10.92 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.23 | 0.90 | 0.02 | -0.48 | 7/23/2026 | 8/17/2026 3:59:53 PM EST |
| 100.00 | 4.20 | 8.00 | 6.10 | 5.40 | +0.10 | +1.89% | 0.06 | 1 | 43 | 0.98 | 0.76 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 105.00 | 2.45 | 4.90 | 3.68 | 2.90 | +0.30 | +11.54% | 0.04 | 2 | 10 | 0.68 | 0.57 | 0.04 | -0.70 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 2.00 | +0.35 | +21.22% | 0.02 | 1 | 26 | 1.45 | 0.37 | 0.04 | -0.60 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.87 | 0.20 | 0.03 | -0.41 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 120.00 | 0.05 | 4.90 | 2.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.39 | 0.09 | 0.02 | -0.23 | 8/6/2026 | 8/17/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | 0.04 | 0.01 | -0.11 | 8/6/2026 | 8/17/2026 3:59:53 PM EST |
| 130.00 | 0.25 | 4.90 | 2.58 | 0.25 | -0.16 | -39.03% | 0.02 | 104 | 2,003 | 1.96 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.05 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 71 | 5.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.42 | +0.17 | +68.00% | 0.00 | 306 | 1,941 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 209 | 3.26 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 2.33 | +1.88 | +417.78% | 0.03 | 1 | 51 | 2.76 | -0.03 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 2.58 | +1.29 | +100.00% | 0.01 | 1 | 32 | 1.61 | -0.10 | 0.02 | -0.48 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 100.00 | 0.80 | 1.45 | 1.13 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.77 | -0.24 | 0.03 | -0.68 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 105.00 | 2.60 | 5.50 | 4.05 | 5.82 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.03 | -0.43 | 0.04 | -0.70 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 110.00 | 5.00 | 9.00 | 7.00 | % | 0.06 | 0 | 0 | 1.53 | -0.63 | 0.04 | -0.60 | 8/17/2026 3:59:53 PM EST | |||
| 115.00 | 8.80 | 13.00 | 10.90 | % | 0.09 | 0 | 0 | 1.68 | -0.80 | 0.03 | -0.41 | 8/17/2026 3:59:53 PM EST | |||
| 120.00 | 14.90 | 16.80 | 15.85 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.73 | -0.91 | 0.02 | -0.23 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 125.00 | 18.00 | 22.80 | 20.40 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.25 | -0.96 | 0.01 | -0.11 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 130.00 | 23.50 | 27.50 | 25.50 | 26.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.43 | -0.99 | 0.00 | -0.04 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 135.00 | 28.50 | 32.50 | 30.50 | 30.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.68 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 140.00 | 33.50 | 37.50 | 35.50 | 35.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 145.00 | 38.00 | 42.70 | 40.35 | % | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 150.00 | 43.20 | 48.00 | 45.60 | % | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 155.00 | 48.20 | 53.00 | 50.60 | % | 0.33 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |