Options Chain for TONIX PHARMACEUTICALS HLDG CO COM NEW (TNXP) - $19.82 as of 12/9/2025 7:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.00 | 14.50 | 12.25 | % | 1.63 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 10.00 | 7.50 | 12.00 | 9.75 | % | 0.97 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 12.50 | 5.00 | 9.00 | 7.00 | 6.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.45 | 0.98 | 0.01 | -0.03 | 11/10/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 4.20 | 5.50 | 4.85 | 5.50 | +0.22 | +4.17% | 0.32 | 255 | 318 | 2.16 | 0.90 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 17.50 | 2.75 | 3.20 | 2.98 | 3.11 | +0.31 | +11.08% | 0.17 | 127 | 329 | 1.29 | 0.74 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 20.00 | 1.55 | 2.20 | 1.88 | 2.00 | +0.05 | +2.57% | 0.09 | 23 | 407 | 1.51 | 0.53 | 0.09 | -0.10 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 0.85 | 1.00 | 0.93 | 0.85 | -0.26 | -23.43% | 0.04 | 2 | 35 | 1.43 | 0.34 | 0.08 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 601 | 431 | 1.60 | 0.19 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.13 | -56.53% | 0.01 | 5 | 56 | 1.68 | 0.05 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.34 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 4.60 | 2.30 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.72 | -0.02 | 0.01 | -0.03 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 0.30 | 0.65 | 0.48 | 0.30 | +0.15 | +100.00% | 0.03 | 1 | 63 | 1.78 | -0.10 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 17.50 | 0.60 | 1.30 | 0.95 | 0.95 | +0.05 | +5.56% | 0.05 | 4 | 86 | 1.53 | -0.26 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 2.40 | 1.23 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.80 | -0.47 | 0.09 | -0.10 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 2.15 | 5.70 | 3.93 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 3.08 | -0.66 | 0.08 | -0.09 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 4.30 | 7.70 | 6.00 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 3.22 | -0.81 | 0.06 | -0.07 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 8.50 | 12.50 | 10.50 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.88 | -0.95 | 0.02 | -0.02 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 13.80 | 17.50 | 15.65 | 17.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.50 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 18.50 | 22.50 | 20.50 | 22.80 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:55 PM EST |