Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $89.16 as of 7/2/2026 5:35:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.30 | 49.00 | 46.65 | % | 1.17 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 39.30 | 44.00 | 41.65 | % | 0.93 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 50.00 | 34.40 | 39.00 | 36.70 | 33.30 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 29.40 | 34.00 | 31.70 | 31.35 | 0.00 | 0.00% | 0.58 | 0 | 11 | 2.17 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 60.00 | 24.50 | 29.00 | 26.75 | % | 0.45 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 19.60 | 24.00 | 21.80 | 21.70 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.53 | 0.98 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 14.50 | 19.30 | 16.90 | % | 0.24 | 0 | 0 | 1.32 | 0.93 | 0.01 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 75.00 | 10.30 | 15.00 | 12.65 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.18 | 0.85 | 0.02 | -0.10 | 6/2/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 6.80 | 11.00 | 8.90 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 171 | 1.05 | 0.73 | 0.03 | -0.15 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 85.00 | 3.60 | 7.50 | 5.55 | 5.17 | -1.97 | -27.60% | 0.07 | 45 | 28 | 0.80 | 0.59 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 1.80 | 5.50 | 3.65 | 3.10 | -1.15 | -27.06% | 0.04 | 1 | 390 | 0.71 | 0.44 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 3.96 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.14 | 0.30 | 0.03 | -0.15 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.35 | 0.20 | 0.02 | -0.12 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.54 | 0.12 | 0.02 | -0.09 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.70 | 0.07 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.85 | 0.04 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.00 | 0.02 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.12 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.50 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.15 | -0.02 | 0.00 | -0.03 | 6/17/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.81 | -0.07 | 0.01 | -0.06 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 75.00 | 0.70 | 2.80 | 1.75 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.88 | -0.15 | 0.02 | -0.10 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 450 | 1.17 | -0.27 | 0.03 | -0.15 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 85.00 | 2.05 | 6.10 | 4.08 | 3.50 | -0.17 | -4.64% | 0.05 | 2 | 165 | 0.71 | -0.41 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 90.00 | 4.90 | 9.30 | 7.10 | 6.96 | 0.00 | 0.00% | 0.08 | 0 | 311 | 0.75 | -0.56 | 0.03 | -0.17 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 95.00 | 8.50 | 12.50 | 10.50 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.71 | -0.70 | 0.03 | -0.15 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 100.00 | 12.00 | 16.30 | 14.15 | 8.12 | 0.00 | 0.00% | 0.14 | 0 | 220 | 1.07 | -0.80 | 0.02 | -0.12 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 105.00 | 16.50 | 21.30 | 18.90 | % | 0.18 | 0 | 0 | 1.25 | -0.88 | 0.02 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 110.00 | 21.00 | 25.50 | 23.25 | % | 0.21 | 0 | 0 | 1.26 | -0.93 | 0.01 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 115.00 | 26.00 | 30.70 | 28.35 | % | 0.25 | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 120.00 | 31.00 | 35.60 | 33.30 | % | 0.28 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 125.00 | 36.00 | 40.60 | 38.30 | % | 0.31 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 130.00 | 41.00 | 45.60 | 43.30 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 135.00 | 46.00 | 50.60 | 48.30 | 47.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 140.00 | 51.00 | 55.60 | 53.30 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 145.00 | 56.00 | 60.60 | 58.30 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |