Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $9.15 as of 10/27/2025 4:06:57 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 | 5.10 | 9.00 | 7.05 | 15.30 | 0.00 | 0.00% | 2.82 | 0 | 7 | 0.04 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 4:00:04 PM EST |
| 5.00 | 2.70 | 6.80 | 4.75 | 5.77 | 0.00 | 0.00% | 0.95 | 0 | 6 | 0.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 4:00:04 PM EST |
| 7.50 | 2.35 | 3.30 | 2.83 | 2.70 | -0.30 | -10.00% | 0.38 | 1 | 45 | 0.00 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 10.00 | 0.50 | 4.50 | 2.50 | 0.91 | 0.00 | 0.00% | 0.25 | 0 | 842 | 1.47 | 0.89 | 0.10 | -0.04 | 10/22/2025 | 10/27/2025 4:00:04 PM EST |
| 12.50 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.05 | 2 | 2,937 | 0.39 | 0.54 | 0.22 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.19 | -0.06 | -24.00% | 0.02 | 9 | 1,650 | 0.57 | 0.19 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 17.50 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.83 | 0.04 | 0.05 | 0.00 | 10/21/2025 | 10/27/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 921 | 1.00 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 4:00:04 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 | 5.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 4:00:04 PM EST |
| 7.50 | 0.25 | 0.75 | 0.50 | 0.45 | +0.10 | +28.58% | 0.07 | 23 | 119 | 1.47 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 10.00 | 0.45 | 2.05 | 1.25 | 1.60 | +0.15 | +10.35% | 0.12 | 6 | 316 | 1.97 | -0.11 | 0.10 | -0.04 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 12.50 | 1.00 | 4.50 | 2.75 | 3.34 | 0.00 | 0.00% | 0.22 | 0 | 3,281 | 2.69 | -0.46 | 0.22 | -0.03 | 10/22/2025 | 10/27/2025 4:00:04 PM EST |
| 15.00 | 4.80 | 6.40 | 5.60 | 6.00 | +1.37 | +29.59% | 0.37 | 1 | 71 | 2.75 | -0.81 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 17.50 | 7.30 | 10.50 | 8.90 | 7.75 | 0.00 | 0.00% | 0.51 | 0 | 567 | 4.51 | -0.96 | 0.05 | 0.00 | 9/22/2025 | 10/27/2025 4:00:04 PM EST |
| 20.00 | 8.20 | 11.50 | 9.85 | 4.10 | 0.00 | 0.00% | 0.49 | 0 | 9 | 3.64 | -0.99 | 0.01 | 0.00 | 8/6/2025 | 10/27/2025 4:00:04 PM EST |
| 22.50 | 12.10 | 14.40 | 13.25 | 8.87 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 4:00:04 PM EST |
| 25.00 | 14.60 | 17.00 | 15.80 | % | 0.63 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 30.00 | 19.60 | 21.90 | 20.75 | % | 0.69 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST |