Cboe Global Markets

SPRY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Silverback Therapeutics, Inc. (spry)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
13.49
Ask: 
14.36
Vol: 
3,133,653
Last: 
14.36
Change: 
-1.37 (+-10.1481%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPRY 7.500
9.5
+0
5.7
7.1
0
1.86
0.9779
0.0134
1
SPRY 10.000
3.7
-1.25
3.5
3.8
1,030
0.69
0.9325
0.0444
194
SPRY 12.500
1.8
-0.675
1.45
2.2
1
0.83
0.7225
0.1456
526
SPRY 15.000
0.41
-0.565
0.4
0.5
124
0.63
0.325
0.1508
3367
SPRY 17.500
0.16
-0.115
0.1
0.2
1
0.72
0.1226
0.0757
870
SPRY 20.000
0.06
+0.01
0
0.1
10
0.77
0.0482
0.0341
216
Fri Sep 19 2025
Strike
SPRY 7.500
SPRY 10.000
SPRY 12.500
SPRY 15.000
SPRY 17.500
SPRY 20.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPRY 7.500
0.05
-0.325
0
0.35
3
1.59
-0.0263
0.0134
5
SPRY 10.000
0.3
+0
0.05
0.1
0
0.75
-0.072
0.0447
618
SPRY 12.500
0.49
+0.29
0.4
0.65
111
0.68
-0.2846
0.1475
271
SPRY 15.000
1.8
+0.7
1.75
1.9
7
0.61
-0.6894
0.1552
3219
SPRY 17.500
4
+1.15
3.8
4.2
210
0.55
-0.8991
0.0812
27
SPRY 20.000
3.07
+0
6.2
6.9
0
0.92
-0.9754
0.0325
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.