Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $9.98 as of 1/30/2026 7:00:11 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 | 5.40 | 10.00 | 7.70 | 15.70 | 0.00 | 0.00% | 3.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 4:00:01 PM EST |
| 5.00 | 3.90 | 7.50 | 5.70 | % | 1.14 | 0 | 0 | 5.23 | 0.95 | 0.03 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 2.50 | 3.50 | 3.00 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 133 | 1.21 | 0.78 | 0.06 | -0.01 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.85 | 2.40 | 1.63 | 2.00 | +0.20 | +11.12% | 0.16 | 5 | 107 | 1.21 | 0.57 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 0.45 | 1.55 | 1.00 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 140 | 1.28 | 0.37 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.44 | -0.31 | -41.34% | 0.03 | 5 | 223 | 1.49 | 0.23 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.20 | -0.02 | -9.10% | 0.02 | 1 | 68 | 1.58 | 0.14 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.91 | 0.09 | 0.04 | -0.01 | 12/19/2025 | 1/30/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.08 | 0.06 | 0.02 | -0.01 | 8/15/2025 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 5.24 | 0.03 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 5.49 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 3.20 | 1.60 | % | 0.32 | 0 | 0 | 6.13 | -0.05 | 0.03 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 158 | 1.70 | -0.22 | 0.06 | -0.01 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 4.80 | 2.43 | 1.03 | 0.00 | 0.00% | 0.24 | 0 | 47 | 3.48 | -0.43 | 0.09 | -0.02 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 1.20 | 5.50 | 3.35 | 2.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.57 | -0.63 | 0.08 | -0.02 | 1/12/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 3.10 | 7.50 | 5.30 | % | 0.35 | 0 | 0 | 2.58 | -0.77 | 0.07 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 17.50 | 5.00 | 9.70 | 7.35 | % | 0.42 | 0 | 0 | 2.65 | -0.86 | 0.05 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 8.00 | 12.30 | 10.15 | 4.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.01 | 7/24/2025 | 1/30/2026 4:00:01 PM EST |
| 22.50 | 10.00 | 14.70 | 12.35 | % | 0.55 | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 25.00 | 12.70 | 17.20 | 14.95 | % | 0.60 | 0 | 0 | 0.00 | -0.97 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 30.00 | 17.50 | 22.00 | 19.75 | % | 0.66 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 35.00 | 22.90 | 27.20 | 25.05 | % | 0.72 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |