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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 17.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 16.00 | 15.20 | 17.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 14.00 | 16.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 12.70 | 15.10 | 3.80 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 11.10 | 14.40 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 11.40 | 12.50 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 10.60 | 12.40 | 8.37 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.00 | 9.70 | 12.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 9.60 | 11.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 8.90 | 11.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 8.90 | 10.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.93 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 8.30 | 9.90 | 7.90 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.90 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 8.00 | 9.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.89 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 7.30 | 9.20 | 5.30 | 0.00 | 0.00% | 0 | 13 | 1.35 | 0.88 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 7.00 | 8.50 | 4.30 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.86 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 6.50 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.84 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 6.00 | 8.70 | 1.78 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.81 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 5.70 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.79 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 5.30 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.76 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 5.10 | 7.10 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.74 | 0.05 | -0.02 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 4.60 | 6.10 | 0.83 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.71 | 0.05 | -0.02 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 4.40 | 5.90 | 2.75 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.69 | 0.05 | -0.02 | 1/8/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 4.00 | 6.10 | 3.02 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.66 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 3.80 | 5.80 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.64 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 3.60 | 5.40 | % | 0 | 0 | 1.08 | 0.61 | 0.05 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 30.00 | 3.30 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 80 | 1.02 | 0.59 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 2.85 | 4.50 | % | 0 | 0 | 0.95 | 0.56 | 0.05 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 31.00 | 2.80 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.54 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.50 | 3.00 | 4.40 | 3.30 | +2.35 | +247.37% | 1 | 32 | 0.98 | 0.52 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 2.95 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.49 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 32.50 | 1.85 | 4.10 | % | 0 | 0 | 0.92 | 0.47 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 33.00 | 1.80 | 3.80 | % | 0 | 0 | 0.98 | 0.45 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 33.50 | 1.65 | 3.40 | % | 0 | 0 | 0.95 | 0.43 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 1.50 | 3.50 | % | 0 | 0 | 1.08 | 0.41 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 34.50 | 1.60 | 2.95 | 1.58 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.39 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 1.55 | 2.85 | 1.45 | 0.00 | 0.00% | 0 | 32 | 0.97 | 0.37 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.50 | 1.30 | 2.55 | % | 0 | 0 | 1.16 | 0.35 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 36.00 | 1.05 | 2.45 | % | 0 | 0 | 1.02 | 0.33 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 0.60 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.22 | 0.03 | -0.03 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 59 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 0.10 | 1.45 | 1.46 | 0.00 | 0.00% | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 0.10 | 1.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 0.20 | 1.70 | 0.97 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 0.50 | 1.45 | % | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 0.50 | 1.55 | % | 0 | 0 | 0.76 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 22.50 | 0.55 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.07 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 0.60 | 2.15 | 3.25 | 0.00 | 0.00% | 0 | 70 | 0.96 | -0.10 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 0.95 | 2.40 | 4.19 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.11 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 0.30 | 2.00 | % | 0 | 0 | 1.03 | -0.12 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 24.50 | 0.95 | 2.80 | % | 0 | 0 | 1.19 | -0.14 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 0.60 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.16 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 1.25 | 3.00 | % | 0 | 0 | 1.08 | -0.19 | 0.04 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 1.75 | 3.00 | 2.67 | 0.00 | 0.00% | 0 | 60 | 1.30 | -0.21 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 2.00 | 3.20 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.24 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 2.25 | 3.50 | % | 0 | 0 | 1.05 | -0.26 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 27.50 | 2.50 | 3.80 | % | 0 | 0 | 0.96 | -0.29 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 28.00 | 2.05 | 3.90 | 4.05 | % | 3 | 0 | 1.02 | -0.31 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:44 PM EST | |
| 28.50 | 2.90 | 4.30 | % | 0 | 0 | 1.08 | -0.34 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 29.00 | 2.85 | 4.90 | % | 0 | 0 | 1.00 | -0.36 | 0.05 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 29.50 | 3.50 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.39 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 3.60 | 5.20 | 4.56 | -0.54 | -10.59% | 1 | 9 | 1.02 | -0.41 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 3.80 | 5.70 | % | 0 | 0 | 0.99 | -0.44 | 0.05 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 31.00 | 4.10 | 5.80 | % | 0 | 0 | 1.02 | -0.46 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 31.50 | 4.20 | 6.30 | % | 0 | 0 | 1.06 | -0.48 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 32.00 | 3.70 | 6.70 | % | 0 | 0 | 1.03 | -0.51 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 32.50 | 4.10 | 7.10 | % | 0 | 0 | 0.96 | -0.53 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 33.00 | 4.30 | 7.40 | % | 0 | 0 | 1.09 | -0.55 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 33.50 | 5.40 | 7.70 | % | 0 | 0 | 1.04 | -0.57 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 5.20 | 8.00 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.59 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 34.50 | 5.50 | 8.80 | % | 0 | 0 | 1.05 | -0.61 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 35.00 | 5.60 | 9.00 | % | 0 | 0 | 1.07 | -0.63 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 35.50 | 6.00 | 9.30 | % | 0 | 0 | 1.03 | -0.65 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 36.00 | 6.60 | 9.80 | % | 0 | 0 | 0.93 | -0.67 | 0.04 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 10.00 | 13.10 | % | 0 | 0 | 0.86 | -0.78 | 0.03 | -0.03 | 1/21/2025 3:59:44 PM EST |