Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $8.14 as of 7/8/2026 7:29:58 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 | 3.20 | 7.60 | 5.40 | 5.70 | 0.00 | 0.00% | 2.16 | 0 | 1 | 0.00 | 0.96 | 0.01 | -0.03 | 5/26/2026 | 7/8/2026 3:59:52 PM EST |
| 5.00 | 1.80 | 4.90 | 3.35 | 3.55 | 0.00 | 0.00% | 0.67 | 0 | 20 | 8.33 | 0.84 | 0.04 | -0.09 | 7/2/2026 | 7/8/2026 3:59:52 PM EST |
| 7.50 | 0.20 | 4.30 | 2.25 | 0.85 | -0.30 | -26.09% | 0.30 | 40 | 18 | 4.86 | 0.68 | 0.06 | -0.12 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.17 | 0.54 | 0.06 | -0.14 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 1.66 | 0.43 | 0.06 | -0.14 | 7/1/2026 | 7/8/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.00 | 0.33 | 0.06 | -0.12 | 7/6/2026 | 7/8/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.77 | 0.26 | 0.05 | -0.11 | 6/30/2026 | 7/8/2026 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.33 | -0.04 | 0.01 | -0.03 | 7/8/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.96 | -0.16 | 0.04 | -0.09 | 6/25/2026 | 7/8/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.02 | 330 | 789 | 0.99 | -0.32 | 0.06 | -0.12 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 4.40 | 2.20 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 24 | 6.18 | -0.46 | 0.06 | -0.14 | 6/25/2026 | 7/8/2026 3:59:52 PM EST |
| 12.50 | 2.55 | 7.00 | 4.78 | % | 0.38 | 0 | 0 | 7.40 | -0.57 | 0.06 | -0.14 | 7/8/2026 3:59:52 PM EST | |||
| 15.00 | 4.80 | 8.90 | 6.85 | 6.21 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.96 | -0.67 | 0.06 | -0.12 | 6/8/2026 | 7/8/2026 3:59:52 PM EST |
| 17.50 | 7.40 | 12.00 | 9.70 | % | 0.55 | 0 | 0 | 8.74 | -0.74 | 0.05 | -0.11 | 7/8/2026 3:59:52 PM EST |