Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $8.53 as of 3/27/2026 7:25:42 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 | 3.50 | 7.50 | 5.50 | 5.30 | 0.00 | 0.00% | 2.20 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 5.00 | 1.85 | 3.60 | 2.73 | 3.10 | -0.50 | -13.89% | 0.55 | 8 | 52 | 2.50 | 0.99 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 7.50 | 0.80 | 1.45 | 1.13 | 1.03 | -0.17 | -14.17% | 0.15 | 12 | 320 | 0.92 | 0.70 | 0.19 | -0.02 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.06 | -31.58% | 0.01 | 169 | 742 | 0.71 | 0.18 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 484 | 1.35 | 0.02 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 65 | 2.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 338 | 5.10 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 3.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 49 | 9.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/27/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/27/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 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 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 41 | 2.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.06 | -0.01 | 0.02 | -0.01 | 3/19/2026 | 3/27/2026 3:59:49 PM EST |
| 7.50 | 0.10 | 0.70 | 0.40 | 0.45 | +0.05 | +12.50% | 0.05 | 91 | 270 | 0.92 | -0.30 | 0.19 | -0.02 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | 2.09 | 0.00 | 0.00% | 0.24 | 0 | 32 | 4.75 | -0.82 | 0.17 | -0.01 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 12.50 | 2.50 | 6.40 | 4.45 | 4.28 | -0.27 | -5.94% | 0.36 | 10 | 69 | 4.26 | -0.98 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 15.00 | 5.00 | 9.00 | 7.00 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.92 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:49 PM EST |
| 17.50 | 7.30 | 11.50 | 9.40 | 9.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 20.00 | 9.80 | 14.00 | 11.90 | % | 0.59 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 22.50 | 12.30 | 16.50 | 14.40 | % | 0.64 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 25.00 | 14.70 | 19.00 | 16.85 | % | 0.67 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 30.00 | 19.80 | 24.00 | 21.90 | % | 0.73 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 35.00 | 24.80 | 29.00 | 26.90 | % | 0.77 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST |