Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $11.48 as of 12/26/2025 3:47:07 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 | 6.80 | 11.00 | 8.90 | % | 3.56 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 4.50 | 8.50 | 6.50 | % | 1.30 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 2.35 | 4.90 | 3.63 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 147 | 1.84 | 0.89 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 1.10 | 4.90 | 3.00 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 69 | 2.68 | 0.69 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 1.15 | 1.90 | 1.53 | 1.35 | +0.20 | +17.40% | 0.12 | 33 | 555 | 0.97 | 0.46 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 887 | 0.99 | 0.29 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.12 | 0.17 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.32 | 0.09 | 0.04 | -0.01 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.18 | 0.05 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.45 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 3.09 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 1.45 | 0.73 | % | 0.29 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.16 | 0 | 26 | 3.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 2,020 | 1.14 | -0.11 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 1.25 | 0.65 | 1.15 | +0.10 | +9.53% | 0.07 | 70 | 92 | 1.03 | -0.31 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 1.60 | 3.30 | 2.45 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.96 | -0.54 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 3.60 | 6.60 | 5.10 | 4.89 | 0.00 | 0.00% | 0.34 | 0 | 2,010 | 2.29 | -0.71 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 4.70 | 8.80 | 6.75 | % | 0.39 | 0 | 0 | 2.40 | -0.83 | 0.06 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 6.50 | 11.10 | 8.80 | % | 0.44 | 0 | 0 | 2.52 | -0.91 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 9.00 | 13.50 | 11.25 | % | 0.50 | 0 | 0 | 2.65 | -0.95 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 11.50 | 16.00 | 13.75 | % | 0.55 | 0 | 0 | 2.81 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 16.50 | 21.00 | 18.75 | % | 0.62 | 0 | 0 | 3.08 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 21.50 | 26.00 | 23.75 | % | 0.68 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |