Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $11.36 as of 12/23/2025 2:05:14 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 | 7.40 | 9.70 | 8.55 | 7.30 | 0.00 | 0.00% | 3.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:03 PM EST |
| 5.00 | 5.00 | 7.20 | 6.10 | 5.10 | 0.00 | 0.00% | 1.22 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 7.50 | 1.40 | 4.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 51 | 2.57 | 0.98 | 0.02 | -0.01 | 12/10/2025 | 12/23/2025 1:59:03 PM EST |
| 10.00 | 1.30 | 1.85 | 1.58 | 1.40 | -0.45 | -24.33% | 0.16 | 3 | 359 | 0.75 | 0.76 | 0.15 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 1,341 | 1.03 | 0.33 | 0.17 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.24 | 0.09 | 0.07 | -0.01 | 12/2/2025 | 12/23/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.97 | 0.02 | 0.02 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 21 | 4.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:03 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 42 | 2.28 | -0.02 | 0.02 | -0.01 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.50 | +0.08 | +19.05% | 0.04 | 21 | 212 | 0.78 | -0.24 | 0.15 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 12.50 | 0.10 | 2.45 | 1.28 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.45 | -0.67 | 0.17 | -0.02 | 11/24/2025 | 12/23/2025 1:59:03 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 4.97 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -0.91 | 0.07 | -0.01 | 10/8/2025 | 12/23/2025 1:59:03 PM EST |
| 17.50 | 5.30 | 7.20 | 6.25 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 501 | 2.22 | -0.98 | 0.02 | 0.00 | 12/2/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 7.60 | 9.90 | 8.75 | 3.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:59:03 PM EST |
| 22.50 | 10.20 | 12.20 | 11.20 | % | 0.50 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 25.00 | 12.50 | 14.90 | 13.70 | % | 0.55 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 30.00 | 17.50 | 20.10 | 18.80 | % | 0.63 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 35.00 | 22.20 | 25.20 | 23.70 | % | 0.68 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |