Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $5.63 as of 7/31/2026 1:46:03 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 | 2.20 | 4.00 | 3.10 | 6.00 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.31 | 0.96 | 0.03 | 0.00 | 4/20/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 0.30 | 1.45 | 0.88 | 0.95 | -0.70 | -42.43% | 0.18 | 2 | 31 | 1.12 | 0.60 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 2,350 | 2.39 | 0.23 | 0.15 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 422 | 1.84 | 0.07 | 0.07 | 0.00 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,382 | 1.32 | 0.03 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 526 | 3.26 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/31/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 129 | 3.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 13 | 3.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.10 | -0.04 | 0.03 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 5.00 | 0.35 | 1.20 | 0.78 | 0.53 | +0.03 | +6.00% | 0.16 | 20 | 124 | 1.14 | -0.40 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.50 | 0.75 | 3.70 | 2.23 | 2.27 | +1.05 | +86.07% | 0.30 | 5 | 58 | 2.69 | -0.77 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 2.90 | 6.90 | 4.90 | 1.62 | 0.00 | 0.00% | 0.49 | 0 | 44 | 4.16 | -0.93 | 0.07 | 0.00 | 6/23/2026 | 7/31/2026 4:00:00 PM EST |
| 12.50 | 6.00 | 8.40 | 7.20 | 5.22 | 0.00 | 0.00% | 0.58 | 0 | 7 | 3.17 | -0.97 | 0.03 | 0.00 | 5/20/2026 | 7/31/2026 4:00:00 PM EST |
| 15.00 | 8.70 | 10.20 | 9.45 | % | 0.63 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 17.50 | 10.70 | 13.50 | 12.10 | % | 0.69 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 20.00 | 13.20 | 16.00 | 14.60 | 11.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 4:00:00 PM EST |
| 22.50 | 15.10 | 18.70 | 16.90 | % | 0.75 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST |