Options Chain for SPYRE THERAPEUTICS INC COM NEW (SYRE) - $75.05 as of 5/8/2026 8:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 50.00 | 54.40 | 52.20 | % | 2.32 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 25.00 | 47.50 | 51.90 | 49.70 | % | 1.99 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 30.00 | 42.50 | 46.90 | 44.70 | 39.00 | 0.00 | 0.00% | 1.49 | 0 | 2 | 5.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 37.50 | 41.90 | 39.70 | % | 1.13 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 40.00 | 32.50 | 36.90 | 34.70 | % | 0.87 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 45.00 | 27.50 | 31.90 | 29.70 | 10.60 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:51 PM EST |
| 50.00 | 24.90 | 27.40 | 26.15 | 21.90 | 0.00 | 0.00% | 0.52 | 0 | 3,111 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 55.00 | 17.50 | 21.80 | 19.65 | 10.74 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:51 PM EST |
| 60.00 | 13.70 | 17.50 | 15.60 | 14.40 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.11 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 5/8/2026 3:59:51 PM EST |
| 65.00 | 8.00 | 12.30 | 10.15 | 11.03 | 0.00 | 0.00% | 0.16 | 0 | 152 | 1.56 | 0.94 | 0.02 | -0.06 | 4/17/2026 | 5/8/2026 3:59:51 PM EST |
| 70.00 | 3.50 | 7.90 | 5.70 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 105 | 1.25 | 0.78 | 0.04 | -0.16 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 75.00 | 2.55 | 3.10 | 2.83 | 2.96 | +0.61 | +25.96% | 0.04 | 3 | 2,329 | 0.68 | 0.52 | 0.06 | -0.21 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.66 | 0.27 | 0.05 | -0.17 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.05 | 0.11 | 0.03 | -0.10 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.38 | 0.03 | 0.01 | -0.04 | 5/8/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.67 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 5/8/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 2.55 | 1.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,315 | 1.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.92 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 367 | 1.79 | -0.06 | 0.02 | -0.06 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 87 | 1.78 | -0.22 | 0.04 | -0.16 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 75.00 | 0.60 | 4.90 | 2.75 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.67 | -0.48 | 0.06 | -0.21 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 80.00 | 4.00 | 8.50 | 6.25 | % | 0.08 | 0 | 0 | 1.32 | -0.73 | 0.05 | -0.17 | 5/8/2026 3:59:51 PM EST | |||
| 85.00 | 8.00 | 12.50 | 10.25 | 15.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.51 | -0.89 | 0.03 | -0.10 | 4/24/2026 | 5/8/2026 3:59:51 PM EST |
| 90.00 | 13.00 | 17.50 | 15.25 | % | 0.17 | 0 | 0 | 1.73 | -0.97 | 0.01 | -0.04 | 5/8/2026 3:59:51 PM EST | |||
| 95.00 | 18.00 | 22.50 | 20.25 | % | 0.21 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 100.00 | 23.00 | 27.50 | 25.25 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 105.00 | 28.00 | 32.50 | 30.25 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |