Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $10.03 as of 2/6/2026 8:37:51 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 | 5.80 | 10.00 | 7.90 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 5.00 | 2.50 | 6.50 | 4.50 | 6.10 | 0.00 | 0.00% | 0.90 | 0 | 12 | 6.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:46 PM EST |
| 7.50 | 1.75 | 4.90 | 3.33 | 2.00 | 0.00 | 0.00% | 0.44 | 0 | 127 | 5.37 | 0.94 | 0.06 | -0.01 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 10.00 | 0.05 | 1.65 | 0.85 | 0.45 | -0.10 | -18.19% | 0.08 | 2 | 571 | 1.04 | 0.55 | 0.20 | -0.03 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.10 | -0.20 | -66.67% | 0.02 | 122 | 1,604 | 1.00 | 0.17 | 0.12 | -0.02 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.75 | 0.03 | 0.03 | 0.00 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.17 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 2/6/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 4.50 | 2.25 | % | 0.10 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.80 | 1.40 | % | 0.05 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 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 | 3.00 | 1.50 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 26 | 3.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/6/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,179 | 1.47 | -0.06 | 0.06 | -0.01 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 10.00 | 0.35 | 1.15 | 0.75 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 464 | 1.00 | -0.45 | 0.20 | -0.03 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 12.50 | 2.20 | 4.90 | 3.55 | 2.30 | 0.00 | 0.00% | 0.28 | 0 | 288 | 4.16 | -0.83 | 0.12 | -0.02 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 15.00 | 4.60 | 7.50 | 6.05 | 4.95 | 0.00 | 0.00% | 0.40 | 0 | 2,010 | 4.98 | -0.97 | 0.03 | 0.00 | 1/30/2026 | 2/6/2026 3:59:46 PM EST |
| 17.50 | 6.40 | 10.00 | 8.20 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.51 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 2/6/2026 3:59:46 PM EST |
| 20.00 | 9.30 | 12.50 | 10.90 | % | 0.55 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 22.50 | 11.50 | 15.00 | 13.25 | % | 0.59 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 25.00 | 13.60 | 17.50 | 15.55 | % | 0.62 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 30.00 | 19.00 | 22.50 | 20.75 | % | 0.69 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 35.00 | 23.50 | 27.50 | 25.50 | % | 0.73 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST |