Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $17.18 as of 8/1/2025 8:51:35 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 | 12.60 | 17.00 | 14.80 | % | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 10.10 | 14.50 | 12.30 | 11.21 | 0.00 | 0.00% | 2.46 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:49 PM EST |
| 7.50 | 9.40 | 11.30 | 10.35 | % | 1.38 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 10.00 | 6.90 | 9.00 | 7.95 | 5.33 | 0.00 | 0.00% | 0.80 | 0 | 10 | 4.49 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 8/1/2025 3:59:49 PM EST |
| 12.50 | 4.30 | 7.40 | 5.85 | % | 0.47 | 0 | 0 | 3.13 | 0.94 | 0.03 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 2.40 | 3.80 | 3.10 | 3.23 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.42 | 0.77 | 0.08 | -0.05 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 17.50 | 1.35 | 1.45 | 1.40 | 1.38 | -0.27 | -16.37% | 0.08 | 1,060 | 1,628 | 1.13 | 0.52 | 0.11 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.12 | -17.15% | 0.03 | 308 | 3,497 | 1.08 | 0.28 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.25 | -0.05 | -16.67% | 0.01 | 10 | 196 | 1.20 | 0.13 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.05 | 0.03 | -0.02 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 5.66 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 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 | 4.60 | 2.30 | % | 0.92 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.75 | 1.38 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 4.60 | 2.30 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 3.20 | 1.60 | % | 0.16 | 0 | 0 | 6.33 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | -0.06 | 0.03 | -0.02 | 7/7/2025 | 8/1/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 2.75 | 1.38 | 0.34 | +0.04 | +13.34% | 0.09 | 1 | 301 | 1.67 | -0.23 | 0.08 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 17.50 | 1.35 | 2.45 | 1.90 | 1.32 | -0.11 | -7.70% | 0.11 | 12 | 110 | 1.30 | -0.48 | 0.11 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 3.20 | 3.80 | 3.50 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.23 | -0.72 | 0.09 | -0.05 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 22.50 | 5.40 | 6.30 | 5.85 | % | 0.26 | 0 | 0 | 1.45 | -0.87 | 0.06 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 25.00 | 7.60 | 8.50 | 8.05 | % | 0.32 | 0 | 0 | 2.04 | -0.95 | 0.03 | -0.02 | 8/1/2025 3:59:49 PM EST | |||
| 30.00 | 12.40 | 15.50 | 13.95 | % | 0.46 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST |