Options Chain for NIOCORP DEVS LTD COM NEW (NB) - $5.55 as of 4/30/2026 4:32:23 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 | 4.80 | 5.20 | 5.00 | 4.65 | 0.00 | 0.00% | 5.00 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 1.50 | 4.30 | 4.70 | 4.50 | 4.15 | 0.00 | 0.00% | 3.00 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 2.00 | 3.80 | 4.10 | 3.95 | 3.65 | 0.00 | 0.00% | 1.98 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 2.50 | 3.30 | 3.60 | 3.45 | 3.30 | +0.15 | +4.77% | 1.38 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 3.00 | 2.85 | 3.10 | 2.98 | 2.80 | +0.16 | +6.07% | 0.99 | 1 | 2 | 9.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 3.50 | 2.30 | 2.60 | 2.45 | 2.33 | +0.18 | +8.38% | 0.70 | 1 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 4.00 | 1.85 | 2.10 | 1.98 | 1.85 | -0.10 | -5.13% | 0.49 | 4 | 6 | 6.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 4.50 | 1.35 | 1.60 | 1.48 | 1.50 | +0.65 | +76.48% | 0.33 | 8 | 13 | 4.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 5.00 | 0.85 | 1.10 | 0.98 | 0.91 | +0.26 | +40.00% | 0.20 | 12 | 49 | 3.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 5.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.35 | +233.34% | 0.09 | 11 | 361 | 2.09 | 0.94 | 0.33 | -0.01 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.09 | +180.00% | 0.02 | 1,358 | 1,592 | 1.15 | 0.52 | 1.17 | -0.06 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 1,245 | 1.54 | 0.09 | 0.50 | -0.02 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.40 | 0.00 | 0.05 | 0.00 | 4/27/2026 | 4/30/2026 2:58:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 3.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 91 | 7.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:58:56 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.01 | 1 | 2 | 7.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST | |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST | |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.17 | -80.96% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:56 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:56 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:56 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:56 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 2 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 50 | 8.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 1 | 187 | 2.87 | -0.06 | 0.33 | -0.01 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.41 | -70.69% | 0.03 | 12 | 332 | 0.80 | -0.48 | 1.17 | -0.06 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 6.50 | 0.40 | 0.90 | 0.65 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 12 | 4.76 | -0.91 | 0.50 | -0.02 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 7.00 | 0.90 | 1.45 | 1.18 | 1.47 | 0.00 | 0.00% | 0.17 | 0 | 9 | 6.35 | -1.00 | 0.05 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 7.50 | 1.40 | 2.25 | 1.83 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:56 PM EST |
| 8.00 | 1.90 | 2.55 | 2.23 | 2.31 | 0.00 | 0.00% | 0.28 | 0 | 1 | 9.07 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:56 PM EST |
| 8.50 | 2.35 | 2.85 | 2.60 | 2.73 | 0.00 | 0.00% | 0.31 | 0 | 2 | 8.13 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:56 PM EST |
| 9.00 | 2.85 | 3.30 | 3.08 | 2.76 | 0.00 | 0.00% | 0.34 | 0 | 2 | 8.34 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:56 PM EST |
| 9.50 | 3.30 | 3.60 | 3.45 | 3.57 | -0.28 | -7.28% | 0.36 | 4 | 4 | 6.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 10.00 | 3.80 | 4.20 | 4.00 | 4.07 | -0.04 | -0.98% | 0.40 | 2 | 1 | 8.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 10.50 | 4.30 | 4.60 | 4.45 | 4.72 | 0.00 | 0.00% | 0.42 | 0 | 2 | 7.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:58:56 PM EST |
| 11.00 | 4.80 | 5.40 | 5.10 | 5.17 | -0.05 | -0.96% | 0.46 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:56 PM EST |
| 11.50 | 5.20 | 5.60 | 5.40 | 5.27 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.42 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:56 PM EST |
| 12.00 | 5.80 | 6.20 | 6.00 | 5.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:56 PM EST |
| 13.00 | 6.80 | 7.40 | 7.10 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:56 PM EST |