Options Chain for NEW ERA ENERGY & DIGITAL INC COM (NUAI) - $5.15 as of 7/20/2026 8:32:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 5.10 | 4.65 | 4.62 | +1.17 | +33.92% | 9.30 | 20 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 1.00 | 3.80 | 4.50 | 4.15 | 3.97 | +0.92 | +30.17% | 4.15 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 1.50 | 3.30 | 4.20 | 3.75 | 3.46 | +0.49 | +16.50% | 2.50 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 2.00 | 2.80 | 3.60 | 3.20 | 3.04 | +1.11 | +57.52% | 1.60 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 2.50 | 2.25 | 3.20 | 2.73 | 2.50 | +0.98 | +64.48% | 1.09 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 1.65 | 2.65 | 2.15 | 1.72 | +0.67 | +63.81% | 0.72 | 3 | 1 | 8.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.50 | 1.20 | 1.90 | 1.55 | 1.50 | +0.88 | +141.94% | 0.44 | 1 | 3 | 4.98 | 0.98 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 0.85 | 1.40 | 1.13 | 1.15 | +0.80 | +228.58% | 0.28 | 29 | 22 | 3.82 | 0.91 | 0.17 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.50 | 0.65 | 0.95 | 0.80 | 0.75 | +0.36 | +92.31% | 0.18 | 228 | 198 | 2.03 | 0.78 | 0.31 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.30 | +300.00% | 0.09 | 1,193 | 622 | 1.59 | 0.59 | 0.40 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.14 | +175.00% | 0.04 | 992 | 142 | 1.61 | 0.40 | 0.38 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.02 | 1,065 | 3,060 | 1.85 | 0.25 | 0.30 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 57 | 15 | 2.20 | 0.14 | 0.21 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 79 | 2.98 | 0.08 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 27 | 125 | 2.50 | 0.04 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 57 | 5.52 | 0.02 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.40 | 0.01 | 0.02 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 82 | 4.69 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.18 | % | 0.01 | 1 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.14 | % | 0.02 | 2 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.19 | % | 0.02 | 2 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.04 | +23.53% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 236 | 4.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 26 | 3.29 | -0.02 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.19 | -70.37% | 0.01 | 538 | 586 | 2.40 | -0.09 | 0.17 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.40 | -72.73% | 0.03 | 106 | 328 | 1.71 | -0.22 | 0.31 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.80 | -68.38% | 0.07 | 260 | 407 | 1.93 | -0.41 | 0.40 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 0.40 | 0.85 | 0.63 | 0.60 | -1.15 | -65.72% | 0.11 | 23 | 316 | 2.85 | -0.60 | 0.38 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.85 | 1.35 | 1.10 | 1.30 | -0.50 | -27.78% | 0.18 | 2 | 36 | 3.57 | -0.75 | 0.30 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 1.25 | 1.85 | 1.55 | 2.36 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.00 | -0.86 | 0.21 | -0.03 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 1.75 | 2.30 | 2.03 | 2.82 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -0.92 | 0.13 | -0.02 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 2.05 | 2.95 | 2.50 | 3.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.63 | -0.96 | 0.08 | -0.01 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 2.60 | 3.40 | 3.00 | 3.23 | -0.46 | -12.47% | 0.38 | 1 | 1 | 0.00 | -0.98 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 3.00 | 4.00 | 3.50 | 3.45 | -0.90 | -20.69% | 0.41 | 2 | 4 | 6.66 | -0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 3.50 | 4.50 | 4.00 | 4.00 | -0.45 | -10.12% | 0.44 | 2 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 3.80 | 5.00 | 4.40 | 4.45 | -0.85 | -16.04% | 0.46 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 4.60 | 5.30 | 4.95 | 4.92 | -0.76 | -13.38% | 0.49 | 5 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 5.00 | 5.80 | 5.40 | 5.45 | -0.88 | -13.91% | 0.51 | 1 | 1 | 6.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 5.50 | 6.30 | 5.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 12.00 | 6.60 | 7.00 | 6.80 | 7.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.19 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 7.40 | 8.40 | 7.90 | 8.85 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 8.50 | 9.30 | 8.90 | 9.17 | % | 0.64 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |