Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $13.50 as of 8/22/2025 8:43:20 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 | 10.00 | 13.50 | 11.75 | 9.89 | 0.00 | 0.00% | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 7.50 | 10.80 | 9.15 | 12.82 | 0.00 | 0.00% | 1.83 | 0 | 6 | 6.70 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:00 PM EST |
| 7.50 | 5.70 | 7.10 | 6.40 | 9.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 3.50 | 3.80 | 3.65 | 3.70 | -0.25 | -6.33% | 0.36 | 1,030 | 194 | 1.07 | 0.95 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 1.45 | 2.20 | 1.83 | 1.80 | -0.05 | -2.71% | 0.15 | 1 | 526 | 0.86 | 0.71 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.59 | -59.00% | 0.03 | 124 | 3,367 | 0.64 | 0.31 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.14 | -46.67% | 0.01 | 1 | 870 | 0.72 | 0.08 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 216 | 0.90 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 859 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 13 | 3.84 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.60 | -92.31% | 0.02 | 3 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.74 | -0.05 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.40 | 0.65 | 0.53 | 0.49 | +0.04 | +8.89% | 0.04 | 111 | 271 | 0.67 | -0.29 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.64 | +55.18% | 0.12 | 7 | 3,219 | 0.59 | -0.69 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 3.80 | 4.20 | 4.00 | 4.00 | +2.57 | +179.72% | 0.23 | 210 | 27 | 1.04 | -0.92 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 6.20 | 6.90 | 6.55 | 3.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 8.60 | 9.50 | 9.05 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 11.20 | 12.10 | 11.65 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 16.10 | 17.00 | 16.55 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |