Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $8.23 as of 5/22/2026 11:45:06 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 | 3.40 | 8.00 | 5.70 | % | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:29 PM EST | |||
| 5.00 | 2.40 | 3.90 | 3.15 | 3.26 | 0.00 | 0.00% | 0.63 | 0 | 48 | 2.92 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:29 PM EST |
| 7.50 | 0.80 | 1.25 | 1.03 | 0.95 | -0.10 | -9.53% | 0.14 | 200 | 1,697 | 0.88 | 0.67 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:29 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.06 | -26.09% | 0.02 | 53 | 983 | 0.83 | 0.17 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:29 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.41 | 0.02 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:29 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:29 PM EST |
| 17.50 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:29 PM EST |
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 5 | 5.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:29 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:29 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:29 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.15 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:29 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.40 | -0.15 | -27.28% | 0.05 | 20 | 782 | 0.71 | -0.33 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:29 PM EST |
| 10.00 | 1.45 | 2.75 | 2.10 | 2.08 | +0.28 | +15.56% | 0.21 | 5 | 23 | 1.73 | -0.83 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:29 PM EST |
| 12.50 | 3.60 | 5.10 | 4.35 | 3.49 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.16 | -0.98 | 0.03 | 0.00 | 5/8/2026 | 5/22/2026 3:59:29 PM EST |
| 15.00 | 5.00 | 9.30 | 7.15 | 5.94 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:29 PM EST |
| 17.50 | 7.10 | 11.80 | 9.45 | % | 0.54 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:29 PM EST | |||
| 20.00 | 9.50 | 14.30 | 11.90 | % | 0.59 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:29 PM EST | |||
| 22.50 | 12.00 | 16.80 | 14.40 | % | 0.64 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:29 PM EST |