Options Chain for TON STRATEGY CO COM (TONX) - $4.28 as of 10/29/2025 9:22:10 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 | 1.55 | 1.95 | 1.75 | 1.80 | +0.40 | +28.58% | 0.70 | 104 | 320 | 2.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.04 | +19.05% | 0.06 | 151 | 1,242 | 1.42 | 0.33 | 0.25 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 40 | 743 | 2.01 | 0.05 | 0.07 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.00 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:57 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 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 85 | 3.36 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 5.00 | 0.90 | 1.55 | 1.23 | 1.20 | 0.00 | 0.00% | 0.25 | 0 | 994 | 2.27 | -0.67 | 0.25 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 7.50 | 2.15 | 4.10 | 3.13 | 2.80 | 0.00 | 0.00% | 0.42 | 0 | 737 | 4.02 | -0.95 | 0.07 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 4.20 | 7.50 | 5.85 | 4.00 | 0.00 | 0.00% | 0.58 | 0 | 51 | 6.45 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 6.50 | 10.50 | 8.50 | % | 0.68 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 9.00 | 13.00 | 11.00 | 8.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 8.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 11.60 | 15.50 | 13.55 | 7.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 14.00 | 18.00 | 16.00 | 9.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:57 PM EST |