Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $9.14 as of 2/24/2026 8:45:14 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 | 4.20 | 7.60 | 5.90 | 9.00 | 0.00 | 0.00% | 2.36 | 0 | 28 | 4.89 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:10 PM EST |
| 5.00 | 3.50 | 5.10 | 4.30 | 4.60 | 0.00 | 0.00% | 0.86 | 0 | 51 | 2.54 | 0.96 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:10 PM EST |
| 7.50 | 1.75 | 2.85 | 2.30 | 2.23 | +0.08 | +3.73% | 0.31 | 2 | 315 | 1.01 | 0.77 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 10.00 | 0.70 | 1.10 | 0.90 | 0.94 | 0.00 | 0.00% | 0.09 | 0 | 397 | 0.89 | 0.47 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 3:59:10 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 478 | 1.17 | 0.24 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:10 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.07 | 0.11 | 0.06 | -0.01 | 12/23/2025 | 2/24/2026 3:59:10 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.04 | 0.05 | 0.03 | 0.00 | 1/14/2026 | 2/24/2026 3:59:10 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.86 | 0.02 | 0.02 | 0.00 | 2/5/2026 | 2/24/2026 3:59:10 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.16 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 2/24/2026 3:59:10 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:10 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/24/2026 3:59:10 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 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 | 0.20 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/24/2026 3:59:10 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.23 | -0.04 | 0.02 | 0.00 | 11/24/2025 | 2/24/2026 3:59:10 PM EST |
| 7.50 | 0.25 | 0.90 | 0.58 | 0.59 | -0.67 | -53.18% | 0.08 | 50 | 44 | 0.98 | -0.23 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:10 PM EST |
| 10.00 | 1.40 | 2.15 | 1.78 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.92 | -0.53 | 0.13 | -0.01 | 2/18/2026 | 2/24/2026 3:59:10 PM EST |
| 12.50 | 1.60 | 3.90 | 2.75 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 105 | 1.09 | -0.76 | 0.10 | -0.01 | 1/21/2026 | 2/24/2026 3:59:10 PM EST |
| 15.00 | 4.20 | 7.00 | 5.60 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.90 | -0.89 | 0.06 | -0.01 | 2/19/2026 | 2/24/2026 3:59:10 PM EST |
| 17.50 | 6.00 | 9.40 | 7.70 | % | 0.44 | 0 | 0 | 2.07 | -0.95 | 0.03 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 20.00 | 8.80 | 11.90 | 10.35 | % | 0.52 | 0 | 0 | 2.11 | -0.98 | 0.02 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 22.50 | 11.20 | 14.70 | 12.95 | % | 0.58 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 25.00 | 13.80 | 17.30 | 15.55 | % | 0.62 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 30.00 | 18.80 | 22.40 | 20.60 | % | 0.69 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST | |||
| 35.00 | 23.80 | 28.50 | 26.15 | % | 0.75 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:10 PM EST |