Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $8.56 as of 7/5/2026 11:23:22 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 | 3.90 | 8.00 | 5.95 | % | 2.38 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 1.70 | 4.90 | 3.30 | % | 0.66 | 0 | 0 | 3.17 | 0.93 | 0.05 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 7.50 | 0.05 | 2.45 | 1.25 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | 0.69 | 0.10 | -0.01 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 0.55 | 1.00 | 0.78 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 440 | 1.04 | 0.41 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 12.50 | 0.20 | 0.80 | 0.50 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 130 | 1.20 | 0.23 | 0.08 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.15 | 0.11 | 0.05 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.40 | 0.06 | 0.03 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.42 | 0.03 | 0.02 | 0.00 | 7/2/2026 3:59:54 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 52 | 1.42 | -0.07 | 0.05 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 7.50 | 0.55 | 1.20 | 0.88 | 1.20 | +0.31 | +34.84% | 0.12 | 8 | 60 | 1.11 | -0.31 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 0.90 | 3.40 | 2.15 | 1.05 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.90 | -0.59 | 0.11 | -0.01 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 12.50 | 3.00 | 6.50 | 4.75 | % | 0.38 | 0 | 0 | 2.85 | -0.77 | 0.08 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 15.00 | 4.60 | 8.10 | 6.35 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.45 | -0.89 | 0.05 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 17.50 | 7.20 | 11.50 | 9.35 | % | 0.53 | 0 | 0 | 3.44 | -0.94 | 0.03 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 10.30 | 13.10 | 11.70 | % | 0.58 | 0 | 0 | 0.00 | -0.97 | 0.02 | 0.00 | 7/2/2026 3:59:54 PM EST |