Options Chain for NANO NUCLEAR ENERGY INC COM (NNE) - $19.86 as of 4/18/2025 7:42:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 10.80 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 11.00 | 8.10 | 9.80 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 12.00 | 7.10 | 8.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 13.00 | 6.10 | 7.80 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 14.00 | 5.10 | 6.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 15.00 | 4.10 | 5.60 | % | 0 | 0 | 2.45 | 1.00 | 0.01 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 15.50 | 3.60 | 5.00 | % | 0 | 0 | 2.26 | 0.99 | 0.04 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 16.00 | 3.10 | 4.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.96 | 0.06 | -0.01 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 16.50 | 3.30 | 3.60 | 6.54 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.92 | 0.07 | -0.02 | 4/15/2025 | 4/17/2025 3:59:48 PM EST |
| 17.00 | 2.85 | 3.10 | 4.10 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.88 | 0.08 | -0.03 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 17.50 | 2.40 | 2.70 | % | 0 | 0 | 0.88 | 0.83 | 0.10 | -0.04 | 4/17/2025 3:59:48 PM EST | |||
| 18.00 | 2.05 | 2.40 | 5.15 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.77 | 0.12 | -0.05 | 4/10/2025 | 4/17/2025 3:59:48 PM EST |
| 18.50 | 1.50 | 1.90 | % | 0 | 0 | 0.73 | 0.71 | 0.13 | -0.05 | 4/17/2025 3:59:48 PM EST | |||
| 19.00 | 1.20 | 1.75 | 1.70 | -1.07 | -38.63% | 3 | 30 | 0.88 | 0.64 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 19.50 | 0.75 | 1.30 | 1.20 | -2.94 | -71.02% | 201 | 0 | 0.71 | 0.57 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 20.00 | 0.85 | 1.35 | 0.97 | -2.03 | -67.67% | 49 | 7 | 1.03 | 0.50 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 20.50 | 0.65 | 0.80 | 0.84 | -0.52 | -38.24% | 15 | 3 | 0.88 | 0.42 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 21.00 | 0.45 | 0.65 | 0.69 | -0.44 | -38.94% | 5 | 13 | 0.87 | 0.35 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 21.50 | 0.35 | 0.50 | 0.42 | -0.88 | -67.70% | 37 | 21 | 0.88 | 0.29 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 22.00 | 0.25 | 0.40 | 0.31 | -0.39 | -55.72% | 92 | 38 | 0.88 | 0.23 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 22.50 | 0.15 | 0.30 | 0.22 | -0.33 | -60.00% | 49 | 49 | 0.83 | 0.18 | 0.10 | -0.04 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 23.00 | 0.10 | 0.80 | 0.16 | -0.24 | -60.00% | 28 | 27 | 0.84 | 0.14 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.15 | 0.13 | -0.12 | -48.00% | 24 | 10 | 0.96 | 0.10 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 43 | 49 | 0.85 | 0.08 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.30 | 0.10 | -0.10 | -50.00% | 25 | 72 | 1.09 | 0.06 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 4 | 139 | 1.04 | 0.04 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.03 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 8 | 40 | 1.05 | 0.02 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 26.50 | 0.00 | 0.10 | 0.13 | +0.03 | +30.00% | 8 | 16 | 1.26 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.16 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.10 | 0.10 | +0.07 | +233.34% | 92 | 155 | 1.38 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 18 | 2.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 96 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 163 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 30.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 55 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 75 | 2.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 1 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 125 | 2.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 35 | 2.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 39 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 35 | 2.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 13 | 3.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:48 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 | 0.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.85 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | -0.27 | -77.15% | 1 | 2 | 1.38 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | -0.01 | 0.04 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.18 | +0.03 | +20.00% | 10 | 4 | 1.22 | -0.04 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 16.50 | 0.10 | 0.35 | % | 0 | 0 | 1.16 | -0.08 | 0.07 | -0.02 | 4/17/2025 3:59:48 PM EST | |||
| 17.00 | 0.20 | 0.35 | 0.28 | +0.03 | +12.00% | 25 | 1 | 1.09 | -0.12 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 17.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.97 | -0.17 | 0.10 | -0.04 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 18.00 | 0.35 | 0.50 | 0.52 | +0.17 | +48.58% | 27 | 27 | 0.97 | -0.23 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.65 | 0.59 | +0.15 | +34.10% | 2 | 8 | 0.97 | -0.29 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 19.00 | 0.60 | 0.85 | 0.77 | +0.02 | +2.67% | 19 | 22 | 0.93 | -0.36 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 19.50 | 0.40 | 1.10 | 1.02 | +0.35 | +52.24% | 4 | 4 | 0.97 | -0.43 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 20.00 | 1.10 | 2.00 | 1.35 | +0.70 | +107.70% | 64 | 102 | 0.94 | -0.50 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 20.50 | 0.80 | 1.65 | 1.50 | +0.30 | +25.00% | 11 | 4 | 0.92 | -0.58 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 21.00 | 1.50 | 1.90 | 1.84 | +0.59 | +47.20% | 106 | 6 | 0.79 | -0.65 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 21.50 | 2.00 | 2.30 | 2.20 | +0.90 | +69.24% | 1 | 4 | 0.85 | -0.71 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 22.00 | 2.40 | 2.65 | 2.62 | +0.97 | +58.79% | 13 | 41 | 1.06 | -0.77 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 22.50 | 2.75 | 3.30 | 2.95 | +1.03 | +53.65% | 7 | 18 | 0.93 | -0.82 | 0.10 | -0.04 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 23.00 | 3.20 | 4.00 | 3.15 | +1.15 | +57.50% | 4 | 3 | 1.03 | -0.86 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 23.50 | 3.50 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 36 | 1.49 | -0.90 | 0.07 | -0.03 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 24.00 | 4.10 | 4.70 | 4.37 | +0.67 | +18.11% | 1 | 43 | 1.47 | -0.92 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 24.50 | 4.60 | 5.20 | 4.60 | +1.30 | +39.40% | 1 | 41 | 1.68 | -0.94 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 25.00 | 5.10 | 5.60 | 2.92 | 0.00 | 0.00% | 0 | 44 | 1.37 | -0.96 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 3:59:48 PM EST |
| 25.50 | 4.90 | 6.70 | 5.92 | +2.22 | +60.00% | 1 | 3 | 2.39 | -0.97 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 26.00 | 6.00 | 6.70 | 6.32 | +1.42 | +28.98% | 1 | 32 | 1.93 | -0.98 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 26.50 | 6.10 | 7.70 | 6.80 | +2.23 | +48.80% | 1 | 4 | 0.00 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 27.00 | 7.10 | 7.60 | 7.20 | +0.58 | +8.77% | 1 | 43 | 0.00 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 27.50 | 7.10 | 8.80 | 3.97 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 3:59:48 PM EST |
| 28.00 | 8.10 | 8.50 | 4.70 | 0.00 | 0.00% | 0 | 64 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:48 PM EST |
| 28.50 | 8.10 | 9.60 | 5.66 | 0.00 | 0.00% | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:48 PM EST |
| 29.00 | 9.10 | 9.70 | 7.65 | 0.00 | 0.00% | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 29.50 | 9.40 | 10.70 | 10.50 | +8.50 | +425.00% | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 30.00 | 10.10 | 10.40 | 7.45 | 0.00 | 0.00% | 0 | 71 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:48 PM EST |
| 30.50 | 10.10 | 11.80 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:48 PM EST |
| 31.00 | 11.10 | 11.40 | 11.32 | +4.12 | +57.23% | 3 | 116 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 31.50 | 11.10 | 12.60 | 9.08 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:48 PM EST |
| 32.00 | 12.10 | 12.40 | 12.30 | +2.62 | +27.07% | 5 | 76 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 32.50 | 12.20 | 13.80 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 33.00 | 13.00 | 13.40 | 10.40 | 0.00 | 0.00% | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 33.50 | 13.10 | 14.80 | 6.27 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:48 PM EST |
| 34.00 | 14.00 | 15.00 | 13.86 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:48 PM EST |
| 35.00 | 14.60 | 16.20 | 11.80 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:48 PM EST |
| 36.00 | 15.60 | 17.30 | 16.12 | % | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST | |
| 37.00 | 16.60 | 18.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:48 PM EST |
| 38.00 | 17.50 | 19.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:48 PM EST |
| 39.00 | 18.90 | 19.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 40.00 | 19.60 | 21.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST |