Options Chain for NANO NUCLEAR ENERGY INC COM (NNE) - $23.14 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.50 | 15.50 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 9.10 | 13.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 8.30 | 12.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.50 | 7.70 | 11.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 7.40 | 11.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.50 | 7.40 | 10.90 | % | 0 | 0 | 2.95 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 6.30 | 10.50 | % | 0 | 0 | 2.54 | 0.97 | 0.03 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.50 | 6.10 | 10.00 | % | 0 | 0 | 2.74 | 0.94 | 0.04 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 5.20 | 9.80 | % | 0 | 0 | 2.03 | 0.91 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 16.50 | 5.30 | 8.70 | % | 0 | 0 | 2.45 | 0.87 | 0.05 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 5.40 | 8.60 | 7.93 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.84 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 4.20 | 8.10 | 4.35 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.81 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 18.00 | 5.10 | 6.30 | % | 0 | 0 | 1.58 | 0.78 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 18.50 | 5.00 | 5.70 | % | 0 | 0 | 1.31 | 0.75 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 19.00 | 4.70 | 5.30 | 6.20 | % | 4 | 0 | 1.30 | 0.72 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 19.50 | 4.40 | 5.00 | % | 0 | 0 | 1.27 | 0.70 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 4.10 | 4.70 | 3.74 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.67 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 3.70 | 4.50 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.64 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 3.50 | 4.20 | 6.22 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.61 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 21.50 | 3.00 | 3.90 | 5.10 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.59 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 3.20 | 3.90 | 3.70 | -0.90 | -19.57% | 1 | 37 | 1.31 | 0.56 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 2.80 | 3.50 | 3.90 | -0.10 | -2.50% | 2 | 30 | 1.32 | 0.54 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 23.00 | 2.60 | 3.50 | 3.88 | 0.00 | 0.00% | 0 | 106 | 1.27 | 0.52 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 2.40 | 3.20 | 3.15 | +0.15 | +5.00% | 2 | 23 | 1.34 | 0.49 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 2.50 | 2.90 | 3.26 | -0.44 | -11.90% | 60 | 17 | 1.32 | 0.47 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 2.15 | 2.75 | 3.00 | -0.35 | -10.45% | 10 | 23 | 1.34 | 0.45 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 2.20 | 2.70 | 2.60 | -0.80 | -23.53% | 10 | 8 | 1.35 | 0.43 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 1.65 | 2.90 | 2.25 | -0.03 | -1.32% | 2 | 3 | 1.39 | 0.41 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 1.95 | 2.35 | 3.00 | +0.13 | +4.53% | 5 | 163 | 1.34 | 0.39 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 1.60 | 2.40 | 1.83 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.38 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 1.70 | 2.35 | 2.44 | -0.16 | -6.16% | 10 | 13 | 1.39 | 0.36 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 1.65 | 1.90 | 1.83 | 0.00 | 0.00% | 0 | 201 | 1.38 | 0.33 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 1.00 | 1.80 | 1.84 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.30 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.85 | 1.55 | 1.72 | -0.23 | -11.80% | 2 | 42 | 1.37 | 0.28 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 1.05 | 1.40 | 1.50 | -0.20 | -11.77% | 2 | 1 | 1.37 | 0.25 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.90 | 1.55 | % | 0 | 0 | 1.38 | 0.23 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 0.65 | 1.60 | % | 0 | 0 | 1.45 | 0.21 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 0.70 | 1.30 | % | 0 | 0 | 1.45 | 0.20 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.65 | 1.45 | 0.85 | -0.25 | -22.73% | 4 | 38 | 1.38 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.20 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.12 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 13.50 | 0.15 | 0.60 | 0.50 | +0.08 | +19.05% | 2 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 14.00 | 0.45 | 1.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.50 | 0.55 | 1.25 | % | 0 | 0 | 1.42 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.65 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 21 | 1.41 | -0.03 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 15.50 | 0.80 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 5 | 1.38 | -0.06 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 0.90 | 1.30 | % | 0 | 0 | 1.28 | -0.09 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 16.50 | 1.05 | 1.45 | 1.35 | % | 1 | 0 | 1.27 | -0.13 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 17.00 | 1.20 | 2.25 | 2.03 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.16 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 1.40 | 1.95 | 1.70 | % | 1 | 0 | 1.29 | -0.19 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 18.00 | 1.55 | 2.05 | % | 0 | 0 | 1.26 | -0.22 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 18.50 | 1.75 | 2.30 | % | 0 | 0 | 1.27 | -0.25 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 19.00 | 2.00 | 2.65 | % | 0 | 0 | 1.29 | -0.28 | 0.05 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 19.50 | 2.25 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.30 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 2.45 | 3.00 | 2.92 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.33 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 20.50 | 2.65 | 3.60 | 3.22 | 0.00 | 0.00% | 0 | 5 | 1.31 | -0.36 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 2.35 | 4.20 | % | 0 | 0 | 1.37 | -0.39 | 0.05 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 21.50 | 2.85 | 3.90 | 5.25 | 0.00 | 0.00% | 0 | 55 | 1.27 | -0.41 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 22.00 | 3.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.44 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 3.60 | 5.10 | % | 0 | 0 | 1.32 | -0.46 | 0.05 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 4.00 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.48 | 0.05 | -0.03 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 4.20 | 5.80 | 5.00 | +0.65 | +14.95% | 2 | 58 | 1.32 | -0.51 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.00 | 4.40 | 5.70 | 5.50 | +0.35 | +6.80% | 22 | 15 | 1.30 | -0.53 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 5.10 | 6.20 | % | 0 | 0 | 1.30 | -0.55 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 5.50 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 51 | 1.30 | -0.57 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 6.00 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 50 | 1.33 | -0.59 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 6.30 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 50 | 1.37 | -0.61 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 6.60 | 8.00 | % | 0 | 0 | 1.36 | -0.62 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 7.00 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.64 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 7.90 | 9.20 | % | 0 | 0 | 1.38 | -0.67 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 8.50 | 10.10 | % | 0 | 0 | 1.25 | -0.70 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 9.50 | 10.70 | % | 0 | 0 | 1.34 | -0.72 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 31.00 | 10.20 | 11.90 | % | 0 | 0 | 1.28 | -0.75 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 11.10 | 12.80 | % | 0 | 0 | 1.29 | -0.77 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 12.00 | 13.60 | % | 0 | 0 | 1.36 | -0.79 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 12.80 | 15.30 | % | 0 | 0 | 1.44 | -0.80 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 13.40 | 15.90 | % | 0 | 0 | 1.76 | -0.82 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 17.30 | 20.40 | % | 0 | 0 | 2.11 | -0.88 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST |