Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $9.41 as of 9/16/2025 9:18:03 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 | 6.60 | 8.20 | 7.40 | 9.89 | 0.00 | 0.00% | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/16/2025 3:59:50 PM EST |
| 5.00 | 4.10 | 5.00 | 4.55 | 12.82 | 0.00 | 0.00% | 0.91 | 0 | 6 | 8.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 3:59:50 PM EST |
| 7.50 | 1.45 | 2.40 | 1.93 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 16 | 4.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.18 | -54.55% | 0.01 | 6 | 743 | 1.40 | 0.14 | 0.43 | -0.02 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 1,529 | 2.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,591 | 3.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 820 | 3.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 859 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 13 | 9.46 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/16/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.09 | +21.96% | 0.04 | 65 | 913 | 1.08 | -0.86 | 0.43 | -0.02 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 12.50 | 2.55 | 3.30 | 2.93 | 2.17 | 0.00 | 0.00% | 0.23 | 0 | 108 | 3.72 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:50 PM EST |
| 15.00 | 5.50 | 5.70 | 5.60 | 5.27 | +0.36 | +7.34% | 0.37 | 2 | 2,799 | 3.41 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 17.50 | 6.10 | 9.40 | 7.75 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 114 | 5.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:50 PM EST |
| 20.00 | 10.30 | 11.40 | 10.85 | 3.07 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:50 PM EST |
| 22.50 | 12.80 | 13.70 | 13.25 | % | 0.59 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 25.00 | 15.30 | 16.20 | 15.75 | % | 0.63 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 30.00 | 20.20 | 21.20 | 20.70 | % | 0.69 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST |