Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $8.30 as of 4/24/2026 7:15:57 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 | 3.50 | 8.00 | 5.75 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:29 PM EST | |||
| 5.00 | 2.70 | 4.10 | 3.40 | 3.45 | 0.00 | 0.00% | 0.68 | 0 | 60 | 2.01 | 0.94 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:29 PM EST |
| 7.50 | 1.30 | 2.05 | 1.68 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 743 | 0.94 | 0.70 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:29 PM EST |
| 10.00 | 0.45 | 1.15 | 0.80 | 0.65 | +0.20 | +44.45% | 0.08 | 11 | 387 | 1.02 | 0.39 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:29 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.92 | 0.19 | 0.09 | -0.01 | 4/14/2026 | 4/24/2026 3:59:29 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.32 | -76.19% | 0.01 | 3 | 457 | 1.03 | 0.09 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:29 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.93 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:29 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 2.11 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:29 PM EST | |||
| 22.50 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 3 | 3.68 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:29 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 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:29 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.06 | -0.06 | 0.04 | -0.01 | 4/6/2026 | 4/24/2026 3:59:29 PM EST |
| 7.50 | 0.25 | 1.00 | 0.63 | 0.70 | -0.30 | -30.00% | 0.08 | 20 | 317 | 0.84 | -0.30 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:29 PM EST |
| 10.00 | 1.75 | 2.80 | 2.28 | 2.59 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.94 | -0.61 | 0.13 | -0.01 | 3/26/2026 | 4/24/2026 3:59:29 PM EST |
| 12.50 | 3.80 | 6.90 | 5.35 | % | 0.43 | 0 | 1 | 3.12 | -0.81 | 0.09 | -0.01 | 4/24/2026 3:59:29 PM EST | |||
| 15.00 | 6.00 | 7.50 | 6.75 | % | 0.45 | 0 | 5 | 1.94 | -0.91 | 0.05 | 0.00 | 4/24/2026 3:59:29 PM EST | |||
| 17.50 | 8.30 | 10.20 | 9.25 | % | 0.53 | 0 | 0 | 2.37 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:29 PM EST | |||
| 20.00 | 9.70 | 14.00 | 11.85 | % | 0.59 | 0 | 0 | 3.63 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:29 PM EST | |||
| 22.50 | 12.00 | 16.50 | 14.25 | % | 0.63 | 0 | 0 | 3.82 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:29 PM EST |