Options Chain for NANO NUCLEAR ENERGY INC COM (NNE) - $23.36 as of 5/5/2025 8:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.60 | 14.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 11.60 | 13.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 10.60 | 12.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 9.70 | 11.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 8.60 | 10.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 7.60 | 8.70 | 4.25 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 6.70 | 8.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 5.60 | 7.10 | % | 0 | 0 | 1.37 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 5.30 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.92 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 4.10 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.86 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 19.50 | 4.00 | 4.40 | % | 0 | 0 | 1.16 | 0.83 | 0.06 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 3.30 | 4.00 | 1.63 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.79 | 0.06 | -0.03 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 20.50 | 3.30 | 3.60 | % | 0 | 0 | 0.97 | 0.75 | 0.07 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 2.65 | 3.30 | 4.66 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.72 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 21.50 | 2.65 | 2.90 | % | 0 | 0 | 0.95 | 0.67 | 0.08 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 2.35 | 2.70 | 2.25 | -1.05 | -31.82% | 2 | 33 | 1.03 | 0.63 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 2.05 | 2.25 | % | 0 | 0 | 0.93 | 0.59 | 0.08 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 1.70 | 2.10 | 1.86 | +0.16 | +9.42% | 3 | 27 | 0.92 | 0.55 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 23.50 | 1.55 | 1.75 | % | 0 | 0 | 0.92 | 0.50 | 0.09 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 1.35 | 1.50 | 1.25 | -1.00 | -44.45% | 6 | 55 | 0.91 | 0.46 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.50 | 1.15 | 1.30 | % | 0 | 0 | 0.89 | 0.41 | 0.09 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 1.00 | 1.15 | 1.00 | -0.88 | -46.81% | 2 | 95 | 0.89 | 0.37 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.50 | 0.85 | 1.00 | 0.90 | % | 2 | 0 | 0.89 | 0.33 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 26.00 | 0.70 | 0.85 | 0.77 | -0.43 | -35.84% | 1 | 42 | 0.88 | 0.29 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.50 | 0.60 | 0.75 | % | 0 | 0 | 0.88 | 0.26 | 0.07 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 27.00 | 0.50 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.23 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.40 | 0.50 | % | 0 | 0 | 0.87 | 0.20 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 0.35 | 0.45 | 0.35 | -0.25 | -41.67% | 6 | 12 | 0.87 | 0.17 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 28.50 | 0.25 | 0.40 | % | 0 | 0 | 0.86 | 0.15 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 101 | 0.84 | 0.13 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.11 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 219 | 0.78 | 0.09 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.50 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.08 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.88 | 0.07 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.48 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:47 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 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.65 | 1.66 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 0.25 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.08 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 0.40 | 0.55 | 0.45 | -2.00 | -81.64% | 1 | 25 | 0.98 | -0.14 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 19.50 | 0.50 | 0.65 | % | 0 | 0 | 0.97 | -0.17 | 0.06 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.65 | 0.80 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.21 | 0.06 | -0.03 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 20.50 | 0.80 | 0.90 | 0.86 | % | 2 | 0 | 0.95 | -0.25 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 21.00 | 0.95 | 1.50 | 1.05 | +0.31 | +41.90% | 3 | 5 | 0.94 | -0.28 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 21.50 | 1.10 | 1.75 | % | 0 | 0 | 0.93 | -0.33 | 0.08 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 1.30 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.37 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 1.50 | 1.70 | % | 0 | 0 | 0.91 | -0.41 | 0.08 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 1.75 | 1.95 | 2.03 | +0.58 | +40.00% | 1 | 9 | 0.91 | -0.45 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 23.50 | 2.00 | 2.25 | % | 0 | 0 | 0.91 | -0.50 | 0.09 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 2.25 | 2.55 | 2.30 | -0.65 | -22.04% | 2 | 5 | 0.89 | -0.54 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.50 | 2.55 | 2.90 | % | 0 | 0 | 0.90 | -0.59 | 0.09 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 2.90 | 3.20 | 3.25 | -0.57 | -14.93% | 12 | 14 | 0.89 | -0.63 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.50 | 3.20 | 3.50 | % | 0 | 0 | 0.86 | -0.67 | 0.08 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 26.00 | 3.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.71 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 26.50 | 3.90 | 4.30 | 4.30 | % | 1 | 0 | 0.84 | -0.74 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 27.00 | 4.30 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.77 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 4.70 | 5.20 | % | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 4.90 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.83 | 0.06 | -0.03 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 28.50 | 5.20 | 6.00 | % | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 5.80 | 6.60 | 6.15 | % | 4 | 0 | 1.03 | -0.87 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 29.50 | 6.30 | 6.90 | % | 0 | 0 | 0.72 | -0.89 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 6.10 | 7.70 | % | 0 | 0 | 1.33 | -0.91 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 30.50 | 6.60 | 8.50 | % | 0 | 0 | 1.44 | -0.92 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 7.50 | 8.70 | 7.80 | 0.00 | 0.00% | 0 | 15 | 1.29 | -0.93 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 32.00 | 8.00 | 9.90 | % | 0 | 0 | 1.51 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 9.30 | 10.90 | 13.95 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.97 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 34.00 | 10.20 | 11.70 | % | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 11.20 | 12.80 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST |