Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $14.88 as of 4/17/2025 9:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 8.70 | 12.00 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 6.00 | 9.50 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 4.30 | 6.20 | 4.55 | 0.00 | 0.00% | 0 | 20 | 2.23 | 0.96 | 0.02 | -0.01 | 3/20/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 2.35 | 3.70 | 3.02 | -0.08 | -2.59% | 8 | 304 | 0.95 | 0.81 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 1.10 | 1.65 | 1.40 | 0.00 | 0.00% | 14 | 172 | 0.83 | 0.54 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 3.70 | 0.48 | -0.27 | -36.00% | 13 | 69 | 0.83 | 0.27 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.35 | 0.20 | -0.13 | -39.40% | 1 | 16 | 0.83 | 0.10 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.04 | 0.03 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.38 | -0.04 | 0.02 | -0.01 | 3/27/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 1.95 | 0.51 | -0.14 | -21.54% | 8 | 48 | 1.42 | -0.19 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 1.05 | 2.15 | 1.40 | -0.40 | -22.23% | 17 | 19 | 0.95 | -0.46 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.75 | 3.40 | % | 0 | 0 | 0.94 | -0.73 | 0.10 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 3.90 | 7.10 | % | 0 | 0 | 1.75 | -0.90 | 0.06 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 6.30 | 9.10 | % | 0 | 0 | 2.05 | -0.96 | 0.03 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 8.40 | 12.20 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 13.30 | 17.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |