Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $11.62 as of 8/29/2025 9:11:48 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 | 7.00 | 10.60 | 8.80 | % | 3.52 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 6.20 | 8.10 | 7.15 | % | 1.43 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 3.70 | 5.00 | 4.35 | % | 0.58 | 0 | 0 | 1.74 | 0.97 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 2.05 | 2.25 | 2.15 | 2.05 | -1.55 | -43.06% | 0.21 | 32 | 5 | 0.73 | 0.77 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.75 | -1.20 | -61.54% | 0.06 | 5 | 18 | 0.61 | 0.44 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.55 | -68.75% | 0.01 | 72 | 46 | 0.66 | 0.18 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 29 | 57 | 0.79 | 0.06 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.02 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.17 | -0.03 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.35 | 0.50 | 0.43 | 0.43 | % | 0.04 | 2 | 0 | 0.67 | -0.23 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 12.50 | 0.00 | 1.75 | 0.88 | 1.50 | +0.65 | +76.48% | 0.07 | 70 | 31 | 0.37 | -0.56 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 3.40 | 3.90 | 3.65 | % | 0.24 | 0 | 0 | 0.94 | -0.82 | 0.09 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 17.50 | 5.70 | 6.00 | 5.85 | % | 0.33 | 0 | 0 | 0.85 | -0.94 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 7.90 | 8.90 | 8.40 | % | 0.42 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 10.30 | 12.30 | 11.30 | % | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 12.90 | 14.80 | 13.85 | % | 0.55 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 18.00 | 19.80 | 18.90 | % | 0.63 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |