Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $14.40 as of 6/13/2025 3:57:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 8.00 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 5.50 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 87 | 7.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 5.20 | 7.10 | 5.21 | +0.93 | +21.73% | 71 | 311 | 3.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 2.65 | 3.00 | 1.90 | -0.10 | -5.00% | 5 | 572 | 1.03 | 0.99 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 0.95 | 0.71 | +0.36 | +102.86% | 370 | 1,585 | 0.65 | 0.63 | 0.27 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 59 | 2,522 | 0.71 | 0.08 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 11 | 376 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 67 | 3.35 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 69 | 4.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 3:59:55 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 202 | 5.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 423 | 3.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 3 | 333 | 1.08 | -0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.60 | 0.45 | -1.00 | -68.97% | 5 | 551 | 0.95 | -0.37 | 0.27 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 1.45 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 13 | 3.17 | -0.92 | 0.11 | -0.02 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 3.90 | 6.80 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 22.50 | 6.60 | 9.20 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 9.10 | 11.80 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 13.90 | 16.70 | 15.90 | 0.00 | 0.00% | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 6/13/2025 3:59:55 PM EST |