Options Chain for NANO NUCLEAR ENERGY INC COM (NNE) - $33.15 as of 1/22/2025 9:07:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 17.80 | 20.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:44 PM EST |
| 14.00 | 17.60 | 19.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 15.00 | 15.90 | 18.10 | 8.00 | 0.00 | 0.00% | 0 | 6 | 2.73 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 15.50 | 16.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 14.00 | 15.70 | 6.05 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 18.00 | 13.80 | 14.40 | 12.90 | +0.60 | +4.88% | 1 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 12.60 | 14.00 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 11.40 | 12.50 | 11.95 | 0.00 | 0.00% | 0 | 153 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 10.90 | 12.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 10.40 | 11.60 | 11.20 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 9.70 | 11.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 9.90 | 10.60 | 8.60 | -1.20 | -12.25% | 43 | 335 | 1.50 | 1.00 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 9.00 | 10.40 | % | 0 | 0 | 1.57 | 0.98 | 0.03 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 23.00 | 8.20 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.96 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 7.80 | 9.80 | 6.37 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 7.90 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 183 | 1.37 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 7.10 | 9.10 | % | 0 | 0 | 1.36 | 0.88 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 6.80 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 3,674 | 1.30 | 0.85 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 6.70 | 7.30 | % | 0 | 0 | 0.72 | 0.82 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 6.30 | 6.90 | 5.60 | -0.80 | -12.50% | 2 | 2,443 | 1.11 | 0.80 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 5.70 | 6.60 | 5.33 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.77 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 5.50 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 274 | 1.11 | 0.74 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 5.30 | 5.80 | 5.10 | +1.77 | +53.16% | 5 | 7 | 1.14 | 0.72 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 5.20 | 5.50 | 5.30 | 0.00 | 0.00% | 8 | 601 | 1.15 | 0.69 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 4.60 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.66 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 4.20 | 5.40 | 4.40 | -0.45 | -9.28% | 1 | 305 | 1.12 | 0.64 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 4.00 | 4.60 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.61 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 3.60 | 4.20 | 3.80 | -0.30 | -7.32% | 17 | 6,956 | 1.15 | 0.59 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 3.50 | 4.10 | 2.63 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.57 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 3.30 | 4.10 | 3.50 | -0.20 | -5.41% | 1 | 114 | 1.14 | 0.54 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 31.50 | 3.00 | 3.70 | 2.08 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.52 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 2.75 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 256 | 1.11 | 0.50 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 2.40 | 3.60 | 2.92 | 0.00 | 0.00% | 0 | 588 | 1.14 | 0.45 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 34.00 | 1.50 | 2.60 | 2.52 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.41 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 1.90 | 2.10 | 1.67 | -0.52 | -23.75% | 2 | 1,139 | 1.12 | 0.38 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 36.00 | 1.35 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 136 | 1.11 | 0.34 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 37.00 | 1.10 | 1.80 | 1.57 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 38.00 | 0.95 | 1.95 | 0.92 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.28 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | -0.20 | -15.39% | 3 | 1,257 | 1.09 | 0.22 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 55 | 1.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 18.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 69 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 0.25 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 334 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 0.45 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 0.65 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 0.75 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 65 | 1.17 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 0.80 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 0.90 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 46 | 1.18 | -0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 1.10 | 1.40 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 1.25 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 97 | 1.24 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 1.35 | 1.65 | 1.92 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 1.50 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 3,646 | 1.10 | -0.15 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 1.75 | 2.05 | 2.03 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 1.70 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 34 | 1.14 | -0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 2.10 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.23 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 2.15 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 68 | 1.15 | -0.26 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 2.45 | 2.95 | 2.92 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.28 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 2.75 | 3.20 | 3.07 | 0.00 | 0.00% | 0 | 218 | 1.08 | -0.31 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 3.00 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 43 | 1.18 | -0.34 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 3.20 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 153 | 1.15 | -0.36 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 3.40 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.39 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 3.70 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 194 | 1.18 | -0.41 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 2.80 | 4.70 | % | 0 | 0 | 1.03 | -0.43 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 31.00 | 2.70 | 4.90 | 4.79 | 0.00 | 0.00% | 0 | 145 | 1.09 | -0.46 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.50 | 4.70 | 5.40 | % | 0 | 0 | 1.06 | -0.48 | 0.04 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 32.00 | 3.60 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 30 | 1.02 | -0.50 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 3.80 | 6.40 | 5.88 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.55 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 34.00 | 5.00 | 7.10 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.59 | 0.04 | -0.04 | 1/8/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 6.50 | 7.80 | 11.70 | 0.00 | 0.00% | 0 | 33 | 1.00 | -0.62 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 36.00 | 6.30 | 8.70 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.66 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 37.00 | 8.20 | 9.70 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.69 | 0.04 | -0.04 | 1/10/2025 | 1/21/2025 3:59:44 PM EST |
| 38.00 | 8.50 | 10.50 | 18.80 | 0.00 | 0.00% | 0 | 87 | 1.08 | -0.72 | 0.03 | -0.04 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 10.40 | 12.40 | 17.30 | 0.00 | 0.00% | 0 | 63 | 1.37 | -0.78 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |