Options Chain for NRX PHARMACEUTICALS INC COM NEW (NRXP) - $4.44 as of 5/29/2026 2:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 4.40 | 3.90 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 1.00 | 2.90 | 3.90 | 3.40 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 1.50 | 2.40 | 3.40 | 2.90 | 1.60 | 0.00 | 0.00% | 1.93 | 0 | 3 | 7.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 2.00 | 1.95 | 2.95 | 2.45 | 1.25 | 0.00 | 0.00% | 1.23 | 0 | 42 | 5.29 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 2.50 | 1.45 | 2.15 | 1.80 | 1.89 | -0.11 | -5.50% | 0.72 | 4 | 274 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.06 | 1,280 | 2,379 | 1.23 | 0.38 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 590 | 1.72 | 0.04 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 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 | 1.00 | 0.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 6.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:07 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 203 | 7.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 703 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 5.00 | 0.85 | 0.95 | 0.90 | 0.85 | 0.00 | 0.00% | 0.18 | 16 | 70 | 1.25 | -0.62 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 7.50 | 3.00 | 3.40 | 3.20 | 3.00 | % | 0.43 | 38 | 0 | 0.00 | -0.96 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |