Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $14.43 as of 6/2/2025 11:42:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 14.00 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 5.00 | 7.50 | 11.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 7.50 | 5.10 | 8.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 10.00 | 4.60 | 5.10 | % | 0 | 0 | 1.39 | 0.95 | 0.03 | -0.01 | 6/2/2025 11:59:03 AM EST | |||
| 12.50 | 2.35 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.78 | 0.08 | -0.01 | 5/23/2025 | 6/2/2025 11:59:03 AM EST |
| 15.00 | 0.90 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 45 | 0.93 | 0.52 | 0.11 | -0.02 | 5/30/2025 | 6/2/2025 11:59:03 AM EST |
| 17.50 | 0.15 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.28 | 0.09 | -0.01 | 5/23/2025 | 6/2/2025 11:59:03 AM EST |
| 20.00 | 0.05 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.13 | 0.06 | -0.01 | 5/30/2025 | 6/2/2025 11:59:03 AM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.05 | 0.03 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 6/2/2025 11:59:03 AM 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 | 5.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 10.00 | 0.05 | 0.50 | % | 0 | 0 | 0.94 | -0.05 | 0.03 | -0.01 | 6/2/2025 11:59:03 AM EST | |||
| 12.50 | 0.35 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.22 | 0.08 | -0.01 | 5/28/2025 | 6/2/2025 11:59:03 AM EST |
| 15.00 | 0.00 | 2.70 | % | 0 | 0 | 1.32 | -0.48 | 0.11 | -0.02 | 6/2/2025 11:59:03 AM EST | |||
| 17.50 | 2.70 | 3.60 | 3.46 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.72 | 0.09 | -0.01 | 5/30/2025 | 6/2/2025 11:59:03 AM EST |
| 20.00 | 5.30 | 7.00 | % | 0 | 0 | 1.71 | -0.87 | 0.06 | -0.01 | 6/2/2025 11:59:03 AM EST | |||
| 22.50 | 7.80 | 8.70 | % | 0 | 0 | 1.30 | -0.95 | 0.03 | 0.00 | 6/2/2025 11:59:03 AM EST | |||
| 25.00 | 8.70 | 11.50 | % | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 6/2/2025 11:59:03 AM EST |