Options Chain for NRX PHARMACEUTICALS INC COM NEW (NRXP) - $2.98 as of 9/16/2025 9:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 5.00 | 2.55 | 1.20 | 0.00 | 0.00% | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 4.60 | 2.30 | 1.65 | 0.00 | 0.00% | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 4.20 | 2.10 | 1.30 | 0.00 | 0.00% | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/16/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 3.70 | 1.85 | 0.66 | 0.00 | 0.00% | 0.93 | 0 | 15 | 0.00 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 9/16/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | 0.55 | -0.15 | -21.43% | 0.13 | 5 | 260 | 3.83 | 0.91 | 0.41 | -0.01 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 689 | 4.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/16/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.90 | 0.45 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.00 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 9/16/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 20 | 67 | 2.06 | -0.09 | 0.41 | -0.01 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 4.60 | 2.30 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 7.50 | 2.40 | 6.60 | 4.50 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 10.00 | 4.80 | 9.30 | 7.05 | 7.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 9/16/2025 4:00:01 PM EST |