Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $16.38 as of 8/12/2025 1:47:08 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 | 12.50 | 16.50 | 14.50 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 5.00 | 10.00 | 14.00 | 12.00 | 11.21 | 0.00 | 0.00% | 2.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:58 PM EST |
| 7.50 | 8.20 | 11.10 | 9.65 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 10.00 | 6.10 | 8.00 | 7.05 | 7.05 | +1.72 | +32.27% | 0.70 | 10 | 10 | 0.00 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 12.50 | 3.70 | 6.30 | 5.00 | % | 0.40 | 0 | 0 | 0.00 | 0.92 | 0.04 | -0.11 | 8/12/2025 12:58:58 PM EST | |||
| 15.00 | 2.05 | 2.35 | 2.20 | 2.12 | -0.18 | -7.83% | 0.15 | 3 | 126 | 2.16 | 0.72 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.06 | +7.60% | 0.05 | 199 | 2,178 | 2.11 | 0.43 | 0.12 | -0.22 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 274 | 2,948 | 1.95 | 0.19 | 0.08 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 203 | 3.50 | 0.07 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.05 | 0.02 | 0.01 | -0.02 | 7/29/2025 | 8/12/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:58 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 6.80 | -0.01 | 0.01 | -0.01 | 8/12/2025 12:58:58 PM EST | |||
| 12.50 | 0.15 | 0.30 | 0.23 | 0.24 | +0.09 | +60.00% | 0.02 | 9 | 22 | 2.49 | -0.08 | 0.04 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.25 | +41.67% | 0.06 | 641 | 2,246 | 2.54 | -0.28 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 17.50 | 1.95 | 2.25 | 2.10 | 2.02 | +0.05 | +2.54% | 0.12 | 505 | 991 | 1.62 | -0.57 | 0.12 | -0.22 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 20.00 | 3.80 | 4.20 | 4.00 | 2.86 | 0.00 | 0.00% | 0.20 | 0 | 18 | 2.63 | -0.81 | 0.08 | -0.14 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 22.50 | 6.00 | 7.60 | 6.80 | % | 0.30 | 0 | 0 | 5.51 | -0.93 | 0.04 | -0.07 | 8/12/2025 12:58:58 PM EST | |||
| 25.00 | 8.20 | 9.40 | 8.80 | % | 0.35 | 0 | 0 | 4.94 | -0.98 | 0.01 | -0.02 | 8/12/2025 12:58:58 PM EST | |||
| 30.00 | 13.20 | 14.70 | 13.95 | % | 0.46 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST |