Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $9.57 as of 11/26/2025 8:57:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 9.10 | 6.80 | 7.30 | 0.00 | 0.00% | 2.72 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 2.50 | 7.00 | 4.75 | 3.80 | 0.00 | 0.00% | 0.95 | 0 | 20 | 5.02 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 7.50 | 2.40 | 3.20 | 2.80 | 2.50 | +0.33 | +15.21% | 0.37 | 1 | 51 | 1.36 | 0.79 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 1.50 | 1.03 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.93 | 0.48 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 695 | 1.19 | 0.25 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 340 | 1.33 | 0.12 | 0.06 | -0.01 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 468 | 2.76 | 0.05 | 0.03 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.19 | 0.04 | 0.02 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 27 | 5.26 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 42 | 2.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 1.60 | 0.80 | 0.50 | -0.50 | -50.00% | 0.11 | 10 | 93 | 1.95 | -0.21 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 1.10 | 2.40 | 1.75 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 170 | 0.95 | -0.52 | 0.12 | -0.01 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 1.30 | 5.50 | 3.40 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.35 | -0.75 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 3.20 | 7.40 | 5.30 | 4.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.26 | -0.88 | 0.06 | -0.01 | 10/8/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 5.70 | 9.80 | 7.75 | 9.10 | 0.00 | 0.00% | 0.44 | 0 | 501 | 2.46 | -0.95 | 0.03 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 8.20 | 12.30 | 10.25 | 3.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.68 | -0.96 | 0.02 | 0.00 | 7/18/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 10.60 | 14.50 | 12.55 | % | 0.56 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 13.10 | 17.00 | 15.05 | % | 0.60 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 18.10 | 22.80 | 20.45 | % | 0.68 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 23.40 | 28.00 | 25.70 | % | 0.73 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |