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 | 5.52 | 0.00 | 0.00% | 2.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 1:58:51 PM EST |
| 5.00 | 1.00 | 5.00 | 3.00 | % | 0.60 | 0 | 0 | 3.84 | 0.92 | 0.04 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 7.50 | 1.20 | 2.35 | 1.78 | 1.65 | +0.15 | +10.00% | 0.24 | 4,008 | 15 | 1.18 | 0.66 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 817 | 1.16 | 0.38 | 0.12 | -0.01 | 4/1/2026 | 4/2/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 2.50 | 1.25 | % | 0.10 | 0 | 0 | 3.26 | 0.19 | 0.08 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.38 | 0.09 | 0.05 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 17.50 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 6.14 | 0.04 | 0.03 | 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.08 | 0.04 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 1.43 | -0.34 | 0.11 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 10.00 | 0.10 | 3.30 | 1.70 | % | 0.17 | 0 | 0 | 1.88 | -0.62 | 0.12 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 12.50 | 2.50 | 7.00 | 4.75 | % | 0.38 | 0 | 0 | 3.44 | -0.81 | 0.08 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 15.00 | 4.60 | 9.50 | 7.05 | % | 0.47 | 0 | 0 | 3.79 | -0.91 | 0.05 | -0.01 | 4/2/2026 1:58:51 PM EST | |||
| 17.50 | 7.20 | 12.00 | 9.60 | % | 0.55 | 0 | 0 | 4.07 | -0.96 | 0.03 | 0.00 | 4/2/2026 1:58:51 PM EST |