Options Chain for TYRA BIOSCIENCES INC COM (TYRA) - $8.92 as of 4/18/2025 9:34:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 8.40 | % | 0 | 0 | 5.13 | 0.95 | 0.01 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 2.55 | 6.00 | % | 0 | 0 | 2.63 | 0.87 | 0.02 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 2 | 4.82 | 0.78 | 0.03 | -0.05 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 3.29 | 0.71 | 0.04 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.64 | 0.04 | -0.07 | 1/3/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 3.82 | 0.58 | 0.04 | -0.07 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 3.70 | 1.18 | 0.00 | 0.00% | 0 | 235 | 3.53 | 0.53 | 0.04 | -0.07 | 1/30/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.52 | 0.49 | 0.04 | -0.07 | 2/21/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 3 | 4.79 | 0.45 | 0.04 | -0.07 | 11/19/2024 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 10 | 5.04 | 0.42 | 0.04 | -0.06 | 10/25/2024 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 4.90 | 0.35 | 0.00 | 0.00% | 0 | 2 | 5.43 | 0.36 | 0.04 | -0.06 | 12/18/2024 | 4/17/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.76 | 0.31 | 0.03 | -0.06 | 11/12/2024 | 4/17/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 6.33 | 0.28 | 0.03 | -0.05 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 12.13 | -0.05 | 0.01 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 6.00 | -0.13 | 0.02 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 3.20 | % | 0 | 0 | 2.26 | -0.22 | 0.03 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 10 | 4.35 | -0.29 | 0.04 | -0.06 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 1.50 | 5.90 | 1.90 | 0.00 | 0.00% | 0 | 13 | 1.63 | -0.36 | 0.04 | -0.07 | 2/28/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 4.20 | 8.50 | 3.60 | 0.00 | 0.00% | 0 | 29 | 1.93 | -0.42 | 0.04 | -0.07 | 2/13/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 7.40 | 11.00 | 4.00 | 0.00 | 0.00% | 0 | 20 | 2.24 | -0.47 | 0.04 | -0.07 | 11/13/2024 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 9.00 | 13.50 | 4.60 | 0.00 | 0.00% | 0 | 2 | 2.29 | -0.51 | 0.04 | -0.07 | 1/7/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 11.90 | 16.00 | 3.43 | 0.00 | 0.00% | 0 | 0 | 2.52 | -0.55 | 0.04 | -0.07 | 10/18/2024 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 14.10 | 18.50 | 9.50 | 0.00 | 0.00% | 0 | 1 | 2.56 | -0.58 | 0.04 | -0.06 | 11/20/2024 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 19.00 | 23.50 | % | 0 | 0 | 2.84 | -0.64 | 0.04 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 24.20 | 28.50 | % | 0 | 0 | 3.22 | -0.69 | 0.03 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 40.00 | 29.20 | 33.50 | % | 0 | 0 | 3.28 | -0.72 | 0.03 | -0.05 | 4/17/2025 3:59:58 PM EST |