Options Chain for NRX PHARMACEUTICALS INC COM NEW (NRXP) - $3.26 as of 6/18/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 5.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:59 PM EST |
| 1.00 | 0.10 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 4.60 | 1.40 | 0.00 | 0.00% | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:59 PM EST |
| 2.50 | 0.50 | 1.00 | 0.85 | -0.05 | -5.56% | 1 | 469 | 4.01 | 0.97 | 0.11 | -0.01 | 6/18/2025 | 6/17/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,453 | 3.22 | 0.01 | 0.04 | 0.00 | 6/11/2025 | 6/17/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 3.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 3.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 3.20 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 9 | 8.73 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 46 | 2.95 | -0.03 | 0.11 | -0.01 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 3.10 | 2.17 | 0.00 | 0.00% | 0 | 13 | 5.80 | -0.99 | 0.04 | 0.00 | 6/4/2025 | 6/17/2025 3:59:59 PM EST |
| 7.50 | 1.60 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 10.00 | 4.10 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST |