Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $14.26 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 7.00 | 11.50 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.50 | 6.30 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 91 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 3.90 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 404 | 0.82 | 0.92 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 12.50 | 2.30 | 2.75 | 2.45 | -0.55 | -18.34% | 40 | 574 | 0.82 | 0.73 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.95 | 1.45 | 1.10 | -0.20 | -15.39% | 200 | 1,075 | 0.77 | 0.46 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 17.50 | 0.25 | 0.60 | 0.44 | -0.13 | -22.81% | 5 | 503 | 0.68 | 0.24 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 367 | 0.78 | 0.10 | 0.05 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 67 | 1.09 | 0.04 | 0.03 | 0.00 | 1/27/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 69 | 1.79 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:46 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 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 202 | 2.06 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 433 | 1.05 | -0.08 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 12.50 | 0.50 | 1.90 | 0.79 | +0.09 | +12.86% | 11 | 173 | 1.06 | -0.27 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 1.50 | 2.30 | 2.00 | +0.50 | +33.34% | 26 | 575 | 0.71 | -0.54 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 17.50 | 3.20 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.76 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 3.60 | 7.30 | % | 0 | 0 | 0.81 | -0.90 | 0.05 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 7.50 | 10.00 | % | 0 | 0 | 2.03 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 9.60 | 11.40 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 14.40 | 17.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:46 PM EST |