Options Chain for NANO NUCLEAR ENERGY INC COM (NNE) - $35.85 as of 5/27/2025 5:53:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 21.00 | 22.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 14.00 | 20.10 | 21.40 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 15.00 | 19.10 | 20.10 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 16.00 | 18.10 | 19.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 17.00 | 17.10 | 18.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 18.00 | 16.10 | 17.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 19.00 | 15.10 | 16.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 20.00 | 14.20 | 15.30 | 6.42 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:01 PM EST |
| 21.00 | 13.30 | 14.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 22.00 | 12.10 | 13.80 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:01 PM EST |
| 23.00 | 11.30 | 12.50 | 13.70 | 0.00 | 0.00% | 0 | 12 | 1.60 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 24.00 | 10.40 | 11.60 | 10.80 | -1.92 | -15.10% | 2 | 24 | 1.29 | 0.99 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 9.60 | 10.20 | 11.00 | 0.00 | 0.00% | 0 | 32 | 1.26 | 0.96 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 26.00 | 8.50 | 9.30 | 7.55 | +2.85 | +60.64% | 3 | 25 | 1.21 | 0.93 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 27.00 | 7.80 | 8.30 | 7.00 | -3.10 | -30.70% | 2 | 464 | 1.03 | 0.90 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 28.00 | 7.00 | 7.50 | 7.48 | -1.87 | -20.00% | 3 | 150 | 1.06 | 0.86 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 29.00 | 6.20 | 6.60 | 5.80 | -2.80 | -32.56% | 2 | 31 | 1.03 | 0.82 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 5.50 | 5.90 | 5.32 | -2.01 | -27.43% | 367 | 43 | 1.05 | 0.77 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 31.00 | 4.80 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.72 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 31.50 | 4.60 | 5.00 | 5.85 | % | 2 | 0 | 1.09 | 0.70 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST | |
| 32.00 | 4.20 | 4.60 | 4.89 | -1.11 | -18.50% | 5 | 82 | 1.05 | 0.67 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 32.50 | 4.00 | 4.40 | % | 0 | 0 | 1.08 | 0.65 | 0.05 | -0.08 | 5/27/2025 4:00:01 PM EST | |||
| 33.00 | 3.70 | 4.30 | 3.10 | -1.50 | -32.61% | 13 | 29 | 1.11 | 0.62 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 34.00 | 3.30 | 3.60 | 2.90 | -2.90 | -50.00% | 52 | 21 | 1.09 | 0.57 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 35.00 | 2.80 | 3.10 | 2.65 | -2.45 | -48.04% | 247 | 191 | 1.08 | 0.52 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 36.00 | 2.45 | 2.75 | 2.10 | -2.40 | -53.34% | 47 | 8 | 1.09 | 0.47 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 37.00 | 2.15 | 2.40 | 2.05 | -1.89 | -47.97% | 248 | 51 | 1.11 | 0.43 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 38.00 | 1.85 | 2.60 | 1.51 | -2.39 | -61.29% | 16 | 5 | 1.21 | 0.38 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 39.00 | 1.60 | 2.30 | 1.35 | -1.91 | -58.59% | 5 | 31 | 1.21 | 0.35 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 40.00 | 1.40 | 2.05 | 1.33 | -1.68 | -55.82% | 33 | 69 | 1.23 | 0.31 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 41.00 | 1.20 | 1.70 | 0.97 | -1.18 | -54.89% | 3 | 93 | 1.20 | 0.28 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 42.00 | 1.05 | 1.45 | 0.86 | -1.59 | -64.90% | 6 | 14 | 1.20 | 0.25 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 43.00 | 0.90 | 1.25 | % | 0 | 0 | 1.20 | 0.22 | 0.03 | -0.06 | 5/27/2025 4:00:01 PM EST | |||
| 44.00 | 0.75 | 1.35 | % | 0 | 0 | 1.27 | 0.20 | 0.03 | -0.06 | 5/27/2025 4:00:01 PM EST | |||
| 45.00 | 0.60 | 1.05 | 0.75 | % | 13 | 0 | 1.21 | 0.18 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST | |
| 46.00 | 0.55 | 0.90 | % | 0 | 0 | 1.23 | 0.16 | 0.02 | -0.05 | 5/27/2025 4:00:01 PM EST | |||
| 47.00 | 0.45 | 1.05 | % | 0 | 0 | 1.31 | 0.14 | 0.02 | -0.05 | 5/27/2025 4:00:01 PM EST | |||
| 48.00 | 0.35 | 0.95 | % | 0 | 0 | 1.31 | 0.12 | 0.02 | -0.04 | 5/27/2025 4:00:01 PM EST | |||
| 49.00 | 0.30 | 0.65 | % | 0 | 0 | 1.24 | 0.11 | 0.02 | -0.04 | 5/27/2025 4:00:01 PM EST | |||
| 50.00 | 0.25 | 0.70 | 0.50 | % | 60 | 0 | 1.29 | 0.10 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST | |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.09 | 0.02 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 52.00 | 0.10 | 0.60 | % | 0 | 0 | 1.28 | 0.07 | 0.01 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.40 | % | 0 | 0 | 1.55 | 0.06 | 0.01 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.05 | 0.01 | -0.02 | 5/27/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.05 | 0.01 | -0.02 | 5/27/2025 4:00:01 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 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.30 | 0.21 | -0.32 | -60.38% | 2 | 30 | 1.16 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.35 | 0.22 | -0.28 | -56.00% | 5 | 23 | 1.03 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 26.00 | 0.30 | 0.45 | 0.42 | -0.38 | -47.50% | 12 | 8 | 1.06 | -0.07 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 27.00 | 0.35 | 0.60 | 0.65 | -0.36 | -35.65% | 4 | 11 | 1.02 | -0.10 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.80 | 0.88 | -2.52 | -74.12% | 2 | 6 | 0.91 | -0.14 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 29.00 | 0.75 | 1.05 | 1.13 | -2.90 | -71.96% | 2 | 3 | 1.03 | -0.18 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 0.85 | 1.35 | 1.50 | -0.30 | -16.67% | 12 | 28 | 1.00 | -0.23 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 31.00 | 1.40 | 1.75 | 1.71 | -0.24 | -12.31% | 19 | 17 | 1.06 | -0.28 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 31.50 | 1.10 | 1.95 | % | 0 | 0 | 0.97 | -0.30 | 0.05 | -0.07 | 5/27/2025 4:00:01 PM EST | |||
| 32.00 | 1.80 | 2.15 | 2.35 | 0.00 | 0.00% | 6 | 2 | 1.06 | -0.33 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 32.50 | 1.65 | 2.40 | % | 0 | 0 | 1.00 | -0.35 | 0.05 | -0.08 | 5/27/2025 4:00:01 PM EST | |||
| 33.00 | 2.30 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.38 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 34.00 | 2.80 | 3.10 | % | 0 | 0 | 1.07 | -0.43 | 0.05 | -0.08 | 5/27/2025 4:00:01 PM EST | |||
| 35.00 | 3.30 | 3.70 | 4.45 | +0.09 | +2.07% | 17 | 23 | 1.07 | -0.48 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 36.00 | 3.90 | 4.30 | 5.14 | +0.51 | +11.02% | 5 | 3 | 1.07 | -0.53 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 37.00 | 4.70 | 5.00 | 5.40 | -0.60 | -10.00% | 2 | 2 | 1.11 | -0.57 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 38.00 | 5.40 | 5.80 | % | 0 | 0 | 1.14 | -0.62 | 0.05 | -0.08 | 5/27/2025 4:00:01 PM EST | |||
| 39.00 | 6.10 | 6.60 | % | 0 | 0 | 1.15 | -0.65 | 0.04 | -0.08 | 5/27/2025 4:00:01 PM EST | |||
| 40.00 | 6.80 | 7.40 | % | 0 | 0 | 1.15 | -0.69 | 0.04 | -0.08 | 5/27/2025 4:00:01 PM EST | |||
| 41.00 | 7.30 | 8.30 | % | 0 | 0 | 1.11 | -0.72 | 0.04 | -0.07 | 5/27/2025 4:00:01 PM EST | |||
| 42.00 | 8.40 | 9.20 | % | 0 | 0 | 1.19 | -0.75 | 0.03 | -0.07 | 5/27/2025 4:00:01 PM EST | |||
| 43.00 | 9.30 | 10.10 | % | 0 | 0 | 1.23 | -0.78 | 0.03 | -0.06 | 5/27/2025 4:00:01 PM EST | |||
| 44.00 | 10.10 | 11.00 | % | 0 | 0 | 1.22 | -0.80 | 0.03 | -0.06 | 5/27/2025 4:00:01 PM EST | |||
| 45.00 | 10.90 | 11.90 | % | 0 | 0 | 1.22 | -0.82 | 0.03 | -0.06 | 5/27/2025 4:00:01 PM EST | |||
| 46.00 | 11.80 | 12.80 | % | 0 | 0 | 1.21 | -0.84 | 0.02 | -0.05 | 5/27/2025 4:00:01 PM EST | |||
| 47.00 | 11.70 | 14.40 | % | 0 | 0 | 1.12 | -0.86 | 0.02 | -0.05 | 5/27/2025 4:00:01 PM EST | |||
| 48.00 | 13.80 | 14.60 | % | 0 | 0 | 1.17 | -0.88 | 0.02 | -0.04 | 5/27/2025 4:00:01 PM EST | |||
| 49.00 | 14.70 | 15.60 | % | 0 | 0 | 1.65 | -0.89 | 0.02 | -0.04 | 5/27/2025 4:00:01 PM EST | |||
| 50.00 | 15.50 | 16.60 | % | 0 | 0 | 1.65 | -0.90 | 0.02 | -0.04 | 5/27/2025 4:00:01 PM EST | |||
| 51.00 | 16.20 | 18.00 | % | 0 | 0 | 1.64 | -0.91 | 0.02 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 52.00 | 17.10 | 18.80 | % | 0 | 0 | 0.00 | -0.93 | 0.01 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 53.00 | 18.10 | 19.90 | % | 0 | 0 | 0.00 | -0.94 | 0.01 | -0.03 | 5/27/2025 4:00:01 PM EST | |||
| 54.00 | 18.70 | 21.00 | % | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.02 | 5/27/2025 4:00:01 PM EST | |||
| 55.00 | 19.60 | 21.80 | % | 0 | 0 | 1.78 | -0.95 | 0.01 | -0.02 | 5/27/2025 4:00:01 PM EST |