Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $7.90 as of 3/26/2026 3:20:26 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 | 4.80 | 6.30 | 5.55 | 5.52 | 0.00 | 0.00% | 2.22 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 5.00 | 1.95 | 5.20 | 3.58 | % | 0.72 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.50 | 0.65 | 2.25 | 1.45 | 1.33 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.72 | 0.68 | 0.15 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 10.00 | 0.20 | 0.65 | 0.43 | 0.65 | +0.30 | +85.72% | 0.04 | 92 | 346 | 0.84 | 0.30 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.11 | 0.07 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 3.24 | 0.04 | 0.03 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 3.53 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:02 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 | 2.45 | 1.23 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.50 | 0.30 | 1.45 | 0.88 | % | 0.12 | 0 | 0 | 0.99 | -0.32 | 0.15 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 1.45 | 3.30 | 2.38 | % | 0.24 | 0 | 0 | 1.65 | -0.70 | 0.13 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 12.50 | 3.70 | 5.50 | 4.60 | % | 0.37 | 0 | 0 | 1.83 | -0.89 | 0.07 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 5.80 | 8.30 | 7.05 | % | 0.47 | 0 | 0 | 2.24 | -0.96 | 0.03 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 17.50 | 6.70 | 11.50 | 9.10 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST |