Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $5.80 as of 7/30/2026 9:22:58 AM 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 | 1.00 | 4.30 | 2.65 | 6.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.44 | 0.93 | 0.03 | -0.01 | 4/20/2026 | 7/29/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 31 | 2.44 | 0.72 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 7.50 | 0.50 | 1.75 | 1.13 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 2,340 | 1.89 | 0.51 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 422 | 1.56 | 0.35 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,392 | 1.31 | 0.25 | 0.07 | -0.01 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 526 | 2.89 | 0.17 | 0.06 | -0.01 | 7/10/2026 | 7/29/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.06 | 0.12 | 0.05 | -0.01 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 129 | 3.28 | 0.09 | 0.04 | -0.01 | 7/6/2026 | 7/29/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 13 | 3.44 | 0.07 | 0.03 | -0.01 | 7/29/2026 3:59:52 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 | 4.19 | -0.07 | 0.03 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 124 | 2.27 | -0.28 | 0.08 | -0.01 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 3.10 | 1.55 | 1.22 | 0.00 | 0.00% | 0.21 | 0 | 58 | 2.24 | -0.49 | 0.10 | -0.02 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 10.00 | 2.70 | 6.90 | 4.80 | 1.62 | 0.00 | 0.00% | 0.48 | 0 | 44 | 4.36 | -0.65 | 0.09 | -0.02 | 6/23/2026 | 7/29/2026 3:59:52 PM EST |
| 12.50 | 4.50 | 9.00 | 6.75 | 5.22 | 0.00 | 0.00% | 0.54 | 0 | 7 | 4.23 | -0.75 | 0.07 | -0.01 | 5/20/2026 | 7/29/2026 3:59:52 PM EST |
| 15.00 | 7.00 | 11.50 | 9.25 | % | 0.62 | 0 | 0 | 4.50 | -0.83 | 0.06 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 17.50 | 9.50 | 14.00 | 11.75 | % | 0.67 | 0 | 0 | 4.73 | -0.88 | 0.05 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 20.00 | 12.00 | 16.50 | 14.25 | 11.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.92 | -0.91 | 0.04 | -0.01 | 6/26/2026 | 7/29/2026 3:59:52 PM EST |
| 22.50 | 15.60 | 18.40 | 17.00 | % | 0.76 | 0 | 0 | 4.38 | -0.93 | 0.03 | -0.01 | 7/29/2026 3:59:52 PM EST |