Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $8.11 as of 4/2/2026 3:45:42 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 | 3.00 | 7.90 | 5.45 | 5.30 | 0.00 | 0.00% | 2.18 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 1:58:51 PM EST |
| 5.00 | 0.80 | 5.00 | 2.90 | 3.25 | +0.15 | +4.84% | 0.58 | 2 | 52 | 6.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 7.50 | 0.95 | 1.05 | 1.00 | 1.03 | +0.03 | +3.00% | 0.13 | 4,508 | 2,360 | 1.12 | 0.66 | 0.24 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.96 | 0.16 | 0.14 | -0.01 | 4/1/2026 | 4/2/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.54 | 0.02 | 0.03 | 0.00 | 3/27/2026 | 4/2/2026 1:58:51 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 65 | 3.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 1:58:51 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 1:58:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 3.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/2/2026 1:58:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 4/2/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 1:58:51 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 1:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.30 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 1:58:51 PM EST |
| 7.50 | 0.20 | 0.75 | 0.48 | 0.40 | -0.10 | -20.00% | 0.06 | 2 | 352 | 1.04 | -0.34 | 0.24 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 10.00 | 1.20 | 2.95 | 2.08 | 2.09 | 0.00 | 0.00% | 0.21 | 0 | 32 | 2.38 | -0.84 | 0.14 | -0.01 | 3/26/2026 | 4/2/2026 1:58:51 PM EST |
| 12.50 | 2.50 | 7.00 | 4.75 | 4.28 | 0.00 | 0.00% | 0.38 | 0 | 61 | 0.01 | -0.98 | 0.03 | 0.00 | 3/27/2026 | 4/2/2026 1:58:51 PM EST |
| 15.00 | 4.60 | 9.50 | 7.05 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.01 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 1:58:51 PM EST |
| 17.50 | 7.10 | 11.90 | 9.50 | 9.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 1:58:51 PM EST |
| 20.00 | 10.10 | 14.50 | 12.30 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 22.50 | 12.10 | 16.50 | 14.30 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 25.00 | 14.60 | 19.50 | 17.05 | % | 0.68 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 30.00 | 19.50 | 23.60 | 21.55 | % | 0.72 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 35.00 | 24.50 | 28.60 | 26.55 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST |