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 | 15.80 | 18.60 | 13.00 | 0.00 | 0.00% | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 15.20 | 17.10 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 13.30 | 16.80 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.50 | 13.50 | 15.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 13.10 | 15.60 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.50 | 12.40 | 15.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 11.60 | 15.00 | 11.95 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 19.50 | 10.70 | 13.80 | 2.45 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 10.60 | 13.50 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 9.90 | 13.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 9.70 | 12.70 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 9.60 | 12.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 9.00 | 11.60 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 8.50 | 11.40 | 6.52 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 7.90 | 10.40 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 7.50 | 10.30 | 6.00 | 0.00 | 0.00% | 0 | 4 | 2.10 | 0.99 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 6.10 | 9.50 | 6.20 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.98 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 5.70 | 9.00 | 1.77 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.94 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 6.30 | 8.30 | 3.50 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 5.80 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.88 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 5.50 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 5.60 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 32 | 1.42 | 0.83 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 4.50 | 6.60 | 5.08 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.80 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 4.50 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.77 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 4.30 | 5.60 | 4.30 | +0.99 | +29.91% | 44 | 197 | 1.02 | 0.74 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 3.80 | 5.60 | 1.20 | 0.00 | 0.00% | 0 | 43 | 0.99 | 0.71 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 3.00 | 4.80 | 3.65 | -0.55 | -13.10% | 55 | 195 | 1.04 | 0.68 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 2.65 | 5.10 | 2.87 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.65 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 3.00 | 3.90 | 3.15 | -0.27 | -7.90% | 210 | 225 | 1.05 | 0.62 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 2.60 | 4.40 | 2.75 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.59 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 2.25 | 3.80 | 2.65 | -0.48 | -15.34% | 190 | 245 | 1.17 | 0.56 | 0.06 | -0.06 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 31.50 | 1.60 | 3.30 | 2.46 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.53 | 0.06 | -0.06 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 2.10 | 2.80 | 2.11 | +0.01 | +0.48% | 2 | 74 | 1.13 | 0.50 | 0.06 | -0.06 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 32.50 | 1.90 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.47 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 1.70 | 2.80 | 2.55 | +0.55 | +27.50% | 11 | 21 | 1.14 | 0.44 | 0.06 | -0.06 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 33.50 | 1.45 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.42 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 34.00 | 0.65 | 3.10 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.39 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 1.20 | 2.15 | 1.11 | -0.29 | -20.72% | 1 | 3 | 1.12 | 0.34 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 36.00 | 0.70 | 1.75 | 1.05 | -0.02 | -1.87% | 40 | 23 | 1.19 | 0.30 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 0.15 | 1.25 | % | 0 | 0 | 1.27 | 0.15 | 0.03 | -0.04 | 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 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 18.50 | 0.00 | 1.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.50 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 0.00 | 1.40 | 1.18 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 92 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 88 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 0.20 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 0.25 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 0.00 | 1.15 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.01 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 0.10 | 0.80 | 3.00 | 0.00 | 0.00% | 0 | 40 | 1.33 | -0.02 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 0.50 | 0.90 | 0.65 | 0.00 | 0.00% | 2 | 96 | 1.41 | -0.06 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 0.60 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.88 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 0.40 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.12 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 0.80 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 15 | 1.36 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 0.80 | 1.95 | % | 0 | 0 | 1.25 | -0.17 | 0.05 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 27.00 | 0.85 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 14 | 1.00 | -0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 1.30 | 2.10 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.23 | 0.05 | -0.04 | 1/8/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 1.30 | 2.40 | 2.95 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.26 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.50 | 1.30 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 26 | 1.34 | -0.29 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 1.30 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.32 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.50 | 2.00 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.35 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 0.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.38 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.50 | 2.15 | 3.50 | % | 0 | 0 | 1.08 | -0.41 | 0.06 | -0.05 | 1/21/2025 3:59:44 PM EST | |||
| 31.00 | 2.55 | 4.00 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.44 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.50 | 1.45 | 4.10 | 7.50 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.47 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 2.55 | 4.70 | 2.95 | -5.05 | -63.13% | 51 | 50 | 1.02 | -0.50 | 0.06 | -0.06 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 32.50 | 2.55 | 4.70 | 7.00 | 0.00 | 0.00% | 0 | 20 | 1.10 | -0.53 | 0.06 | -0.06 | 12/26/2024 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 3.10 | 5.40 | 5.90 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.56 | 0.06 | -0.06 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 33.50 | 3.90 | 5.50 | % | 0 | 0 | 1.06 | -0.58 | 0.05 | -0.06 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 3.90 | 6.00 | 6.60 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.61 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 4.20 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.66 | 0.05 | -0.06 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 36.00 | 5.00 | 7.80 | % | 0 | 0 | 0.95 | -0.70 | 0.05 | -0.05 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 8.20 | 11.50 | % | 0 | 0 | 1.69 | -0.85 | 0.03 | -0.04 | 1/21/2025 3:59:44 PM EST |