Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $10.28 as of 10/3/2025 3:26:23 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 | 7.30 | 9.80 | 8.55 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 4.80 | 7.10 | 5.95 | % | 1.19 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 2.55 | 4.00 | 3.28 | 2.85 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.49 | 0.87 | 0.13 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.85 | 0.93 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 5,781 | 1.65 | 0.51 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 0.50 | 0.90 | 0.70 | 1.00 | +0.10 | +11.12% | 0.06 | 100 | 119 | 1.24 | 0.29 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.74 | 0.16 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.26 | 0.09 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.02 | 0.05 | 0.02 | 0.00 | 10/3/2025 3:59:54 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 | 4.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 7.50 | 0.05 | 1.95 | 1.00 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.97 | -0.13 | 0.13 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.85 | 3.70 | 2.28 | 1.20 | +0.20 | +20.00% | 0.23 | 50 | 24 | 0.83 | -0.49 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 2.25 | 3.30 | 2.78 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.00 | -0.71 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 4.30 | 6.50 | 5.40 | % | 0.36 | 0 | 0 | 1.39 | -0.84 | 0.06 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 17.50 | 6.60 | 8.00 | 7.30 | % | 0.42 | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 20.00 | 9.10 | 10.40 | 9.75 | % | 0.49 | 0 | 0 | 0.00 | -0.95 | 0.02 | 0.00 | 10/3/2025 3:59:54 PM EST |