Options Chain for ARS PHARMACEUTICALS INC COM (SPRY) - $5.50 as of 8/21/2026 3:24:11 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 | 2.00 | 3.90 | 2.95 | 3.59 | 0.00 | 0.00% | 1.18 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 1.25 | 0.65 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 169 | 1.33 | 0.76 | 0.21 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,454 | 1.01 | 0.18 | 0.21 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.17 | 0.02 | 0.04 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,373 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 526 | 3.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.55 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 129 | 4.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 13 | 3.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.78 | -0.24 | 0.21 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 7.50 | 1.45 | 2.40 | 1.93 | 1.85 | 0.00 | 0.00% | 0.26 | 0 | 113 | 2.08 | -0.82 | 0.21 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 3.50 | 5.40 | 4.45 | 1.62 | 0.00 | 0.00% | 0.45 | 0 | 22 | 3.81 | -0.98 | 0.04 | 0.00 | 6/23/2026 | 8/21/2026 4:00:04 PM EST |
| 12.50 | 6.00 | 7.90 | 6.95 | 5.22 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 7.00 | 11.90 | 9.45 | % | 0.63 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 17.50 | 9.50 | 14.40 | 11.95 | % | 0.68 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 20.00 | 12.00 | 16.90 | 14.45 | 11.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:04 PM EST |
| 22.50 | 14.50 | 19.40 | 16.95 | % | 0.75 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST |