Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $79.90 as of 10/9/2026 7:45:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.50 | 32.90 | 30.70 | % | 0.56 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 60.00 | 23.50 | 27.30 | 25.40 | % | 0.42 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 65.00 | 18.50 | 22.90 | 20.70 | % | 0.32 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 70.00 | 13.50 | 17.90 | 15.70 | % | 0.22 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 75.00 | 8.50 | 13.20 | 10.85 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.63 | 0.94 | 0.03 | -0.04 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 5.50 | 7.60 | 6.55 | 6.70 | +3.50 | +109.38% | 0.08 | 33 | 20 | 0.65 | 0.76 | 0.04 | -0.15 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 3.00 | 4.00 | 3.50 | 3.10 | +1.95 | +169.57% | 0.04 | 224 | 212 | 0.72 | 0.53 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.95 | 1.48 | 1.55 | +0.31 | +25.00% | 0.02 | 2 | 38 | 1.06 | 0.31 | 0.04 | -0.19 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 5.00 | 2.50 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.86 | 0.16 | 0.03 | -0.13 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.07 | 0.01 | -0.07 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.40 | 0.02 | 0.01 | -0.03 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.64 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.40 | -0.15 | -27.28% | 0.04 | 10 | 159 | 2.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 3.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.54 | -0.06 | 0.03 | -0.04 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 0.35 | 4.90 | 2.63 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.99 | -0.24 | 0.04 | -0.15 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 1.65 | 4.90 | 3.28 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.70 | -0.47 | 0.05 | -0.21 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 3.80 | 7.90 | 5.85 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.00 | -0.69 | 0.04 | -0.19 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 95.00 | 7.80 | 12.00 | 9.90 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.09 | -0.84 | 0.03 | -0.13 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 100.00 | 12.40 | 16.50 | 14.45 | 10.69 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.20 | -0.94 | 0.01 | -0.07 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 105.00 | 17.60 | 21.40 | 19.50 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.03 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 110.00 | 22.20 | 26.50 | 24.35 | % | 0.22 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 115.00 | 27.40 | 31.50 | 29.45 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 120.00 | 32.40 | 36.50 | 34.45 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 125.00 | 37.40 | 41.50 | 39.45 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 130.00 | 42.40 | 46.50 | 44.45 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 135.00 | 47.40 | 51.50 | 49.45 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 140.00 | 52.40 | 56.50 | 54.45 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 145.00 | 57.40 | 61.50 | 59.45 | % | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 150.00 | 62.40 | 66.50 | 64.45 | % | 0.43 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 155.00 | 67.40 | 71.50 | 69.45 | % | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 160.00 | 72.40 | 76.50 | 74.45 | % | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |