Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $18.35 as of 7/29/2025 2:39:39 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 | 13.60 | 18.00 | 15.80 | 9.89 | 0.00 | 0.00% | 6.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:58 PM EST |
| 5.00 | 11.10 | 15.50 | 13.30 | 12.82 | 0.00 | 0.00% | 2.66 | 0 | 6 | 5.65 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:58 PM EST |
| 7.50 | 10.30 | 12.70 | 11.50 | 9.50 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 8.00 | 8.40 | 8.20 | 8.01 | 0.00 | 0.00% | 0.82 | 0 | 197 | 1.20 | 0.98 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 5.70 | 6.00 | 5.85 | 5.65 | 0.00 | 0.00% | 0.47 | 0 | 530 | 0.78 | 0.91 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 3.70 | 3.90 | 3.80 | 3.79 | -0.11 | -2.83% | 0.25 | 3 | 3,065 | 0.78 | 0.79 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 2.15 | 2.40 | 2.28 | 2.42 | -0.18 | -6.93% | 0.13 | 6 | 773 | 0.75 | 0.60 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.25 | -0.30 | -19.36% | 0.06 | 9 | 193 | 0.72 | 0.41 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.89 | 0.26 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.15 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.79 | 0.05 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 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 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 2.85 | 1.43 | 0.22 | 0.00 | 0.00% | 0.29 | 0 | 13 | 6.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 1:58:58 PM EST |
| 7.50 | 0.00 | 3.10 | 1.55 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 4.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 619 | 2.66 | -0.02 | 0.01 | 0.00 | 6/23/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.22 | -0.08 | -26.67% | 0.02 | 1 | 219 | 0.83 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 0.65 | 1.25 | 0.95 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 195 | 1.01 | -0.21 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 1.80 | 0.90 | 1.43 | -0.37 | -20.56% | 0.05 | 1 | 28 | 0.78 | -0.40 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | -0.59 | 0.08 | -0.02 | 7/9/2025 | 7/29/2025 1:58:58 PM EST |
| 22.50 | 4.90 | 5.20 | 5.05 | % | 0.22 | 0 | 0 | 0.72 | -0.74 | 0.07 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 6.90 | 7.80 | 7.35 | % | 0.29 | 0 | 0 | 1.02 | -0.85 | 0.05 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 30.00 | 11.60 | 13.90 | 12.75 | % | 0.42 | 0 | 0 | 1.81 | -0.95 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST |