Options Chain for NIAGEN BIOSCIENCE INC COM NEW (NAGE) - $9.27 as of 7/25/2025 1:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.10 | 8.35 | % | 8.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 2.00 | 6.60 | 8.10 | 7.35 | % | 3.67 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 3.00 | 5.60 | 7.10 | 6.35 | 8.40 | 0.00 | 0.00% | 2.12 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
| 4.00 | 4.70 | 5.90 | 5.30 | % | 1.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 5.00 | 4.20 | 4.70 | 4.45 | 8.37 | 0.00 | 0.00% | 0.89 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 6.00 | 3.10 | 3.70 | 3.40 | 8.30 | 0.00 | 0.00% | 0.57 | 0 | 99 | 2.02 | 0.99 | 0.02 | 0.00 | 6/12/2025 | 7/25/2025 11:59:00 AM EST |
| 7.00 | 2.30 | 2.75 | 2.53 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 51 | 1.58 | 0.93 | 0.07 | -0.01 | 6/6/2025 | 7/25/2025 11:59:00 AM EST |
| 8.00 | 1.50 | 1.70 | 1.60 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 769 | 0.85 | 0.81 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.91 | 0.62 | 0.20 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.02 | -3.71% | 0.05 | 41 | 240 | 0.86 | 0.42 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.91 | 0.25 | 0.17 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 31 | 1,064 | 0.90 | 0.14 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.06 | 0.07 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.54 | 0.03 | 0.04 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 538 | 1.70 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.52 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/25/2025 11:59:00 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:00 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:00 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.57 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:59:00 AM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 713 | 2.63 | -0.01 | 0.02 | 0.00 | 5/16/2025 | 7/25/2025 11:59:00 AM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 865 | 1.61 | -0.07 | 0.07 | -0.01 | 5/19/2025 | 7/25/2025 11:59:00 AM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.03 | 5 | 15 | 0.85 | -0.19 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.04 | +7.85% | 0.06 | 20 | 1,565 | 0.82 | -0.38 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.05 | +4.55% | 0.11 | 1 | 1,601 | 0.90 | -0.58 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 11.00 | 0.00 | 2.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 192 | 1.33 | -0.75 | 0.17 | -0.02 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 12.00 | 2.65 | 2.95 | 2.80 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 227 | 1.20 | -0.86 | 0.12 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 13.00 | 3.50 | 4.10 | 3.80 | 1.35 | 0.00 | 0.00% | 0.29 | 0 | 84 | 1.64 | -0.93 | 0.07 | -0.01 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 14.00 | 4.50 | 5.10 | 4.80 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 176 | 1.84 | -0.97 | 0.04 | 0.00 | 7/18/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 5.50 | 6.10 | 5.80 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 50 | 2.02 | -0.98 | 0.02 | 0.00 | 7/10/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 6.50 | 7.10 | 6.80 | % | 0.42 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.00 | 7.50 | 8.00 | 7.75 | % | 0.46 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 18.00 | 8.50 | 9.00 | 8.75 | % | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 20.00 | 10.50 | 10.90 | 10.70 | % | 0.53 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 12.90 | 13.50 | 13.20 | % | 0.59 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 15.50 | 16.00 | 15.75 | % | 0.63 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |