NNE Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 6.30 | 5.20 | 7.40 | 0.00 | 0 | 2 | 309.8% |
| 18.00 | 3.17 | 3.00 | 4.40 | 0.00 | 50 | 50 | 121.7% |
| 18.50 | 1.75 | 2.50 | 3.80 | 0.00 | 1 | 2 | 102.0% |
| 19.00 | 2.70 | 1.95 | 3.40 | 1.55 | 1 | 9 | 92.2% |
| 20.00 | 1.91 | 1.60 | 2.25 | 0.34 | 6 | 40 | 90.0% |
| 20.50 | 1.52 | 1.35 | 1.75 | 0.47 | 43 | 25 | 85.2% |
| 21.00 | 1.27 | 1.10 | 1.35 | 0.37 | 62 | 108 | 81.8% |
| 21.50 | 1.01 | 0.85 | 1.10 | 0.20 | 47 | 28 | 81.6% |
| 22.00 | 0.73 | 0.60 | 0.90 | 0.21 | 40 | 48 | 80.5% |
| 22.50 | 0.48 | 0.45 | 0.95 | 0.18 | 29 | 69 | 90.8% |
| 23.00 | 0.40 | 0.35 | 0.55 | 0.11 | 147 | 96 | 81.8% |
| 23.50 | 0.25 | 0.25 | 0.50 | 0.00 | 76 | 51 | 85.5% |
| 24.00 | 0.22 | 0.20 | 0.25 | 0.03 | 30 | 49 | 78.9% |
| 24.50 | 0.15 | 0.05 | 0.20 | 0.00 | 6 | 9 | 73.4% |
| 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | 12 | 61 | 76.6% |
| 25.50 | 0.45 | 0.00 | 0.25 | 0.00 | 2 | 3 | 88.3% |
| 26.00 | 0.07 | 0.00 | 0.10 | 0.01 | 4 | 17 | 78.1% |
| 26.50 | 0.21 | 0.00 | 0.20 | 0.00 | 2 | 2 | 96.9% |
| 27.00 | 0.05 | 0.00 | 0.55 | 0.00 | 2 | 30 | 133.2% |
| 27.50 | 1.33 | 0.00 | 0.65 | 0.00 | 2 | 2 | 147.5% |
| 28.00 | 0.06 | 0.00 | 0.60 | 0.00 | 1 | 45 | 150.8% |
| 28.50 | 0.30 | 0.00 | 0.65 | 0.00 | 4 | 9 | 160.9% |
| 29.00 | 0.33 | 0.00 | 0.60 | 0.00 | 1 | 6 | 163.9% |
| 30.00 | 0.13 | 0.00 | 0.10 | 0.00 | 1 | 21 | 120.3% |
| 30.50 | 0.75 | 0.00 | 0.60 | 0.00 | 0 | 4 | 182.0% |
| 31.00 | 0.05 | 0.00 | 0.60 | 0.00 | 1 | 6 | 187.9% |
| 31.50 | 0.95 | 0.00 | 0.60 | 0.00 | 6 | 48 | 193.4% |
| 32.00 | 0.05 | 0.00 | 0.60 | 0.00 | 1 | 76 | 198.8% |
| 33.00 | 0.35 | 0.00 | 0.20 | 0.00 | 6 | 16 | 165.6% |
| 34.00 | 0.80 | 0.00 | 0.55 | 0.00 | 0 | 4 | 215.2% |
| 35.00 | 0.25 | 0.00 | 0.55 | 0.00 | 2 | 11 | 224.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | 44 | 44 | 193.0% |
| 15.00 | 0.27 | 0.00 | 0.20 | 0.00 | 2 | 4 | 152.3% |
| 16.00 | 0.12 | 0.00 | 0.15 | -0.10 | 15 | 213 | 121.5% |
| 17.00 | 0.13 | 0.00 | 0.20 | 0.00 | 3 | 37 | 107.0% |
| 17.50 | 0.17 | 0.00 | 0.10 | 0.00 | 8 | 24 | 82.8% |
| 18.00 | 0.15 | 0.05 | 0.20 | -0.10 | 13 | 85 | 90.6% |
| 18.50 | 0.16 | 0.05 | 0.25 | -0.19 | 8 | 23 | 84.0% |
| 19.00 | 0.26 | 0.10 | 0.30 | -0.11 | 54 | 35 | 80.1% |
| 19.50 | 0.35 | 0.30 | 0.55 | -0.20 | 62 | 41 | 93.2% |
| 20.00 | 0.45 | 0.40 | 0.95 | -0.40 | 17 | 47 | 102.0% |
| 20.50 | 0.61 | 0.55 | 0.85 | -0.42 | 42 | 46 | 87.7% |
| 21.00 | 0.85 | 0.75 | 1.05 | -0.12 | 26 | 21 | 86.3% |
| 21.50 | 1.00 | 1.00 | 1.55 | -1.02 | 1 | 28 | 95.9% |
| 22.00 | 1.53 | 1.30 | 1.80 | -0.14 | 92 | 22 | 94.9% |
| 22.50 | 1.60 | 1.40 | 1.90 | -0.53 | 60 | 87 | 76.6% |
| 23.00 | 2.43 | 1.45 | 2.55 | 0.00 | 4 | 15 | 75.2% |
| 23.50 | 2.82 | 1.70 | 3.20 | 0.00 | 3 | 9 | 81.1% |
| 24.00 | 3.31 | 2.20 | 3.60 | 0.00 | 2 | 15 | 85.4% |
| 24.50 | 3.30 | 2.75 | 3.90 | -1.35 | 1 | 2 | 85.2% |
| 25.00 | 4.25 | 3.00 | 4.40 | 0.00 | 4 | 5 | 72.7% |
| 25.50 | 2.80 | 3.40 | 5.00 | 0.00 | 1 | 1 | 79.3% |
| 26.00 | 4.65 | 4.10 | 5.20 | -0.90 | 2 | 13 | 71.1% |
| 27.00 | 7.06 | 5.00 | 6.80 | 0.00 | 1 | 6 | 134.0% |
| 27.50 | 6.80 | 4.90 | 7.40 | 0.00 | 0 | 1 | 87.5% |
| 28.00 | 7.00 | 5.50 | 7.50 | 0.00 | 3 | 3 | 217.6% |
| 28.50 | 7.90 | 5.90 | 8.10 | 0.00 | 7 | 0 | 235.4% |
| 29.00 | 7.53 | 6.60 | 8.90 | -1.05 | 40 | 41 | 133.6% |
| 30.00 | 8.01 | 7.40 | 9.90 | 0.00 | 1 | 7 | 110.9% |
| 30.50 | 8.75 | 7.90 | 10.40 | 0.00 | 0 | 1 | 115.6% |
| 31.00 | 9.10 | 8.40 | 10.90 | 0.00 | 1 | 7 | 120.3% |
| 31.50 | 11.60 | 8.90 | 11.10 | 0.00 | 2 | 3 | 277.9% |
| 32.00 | 10.50 | 9.40 | 11.50 | 3.40 | 1 | 1 | 273.8% |
| 34.00 | 10.20 | 11.40 | 13.80 | 0.00 | 4 | 0 | 329.5% |
| 35.00 | 13.50 | 13.10 | 14.80 | -1.70 | 1 | 0 | 234.4% |
Sign up free to access Options Chain Data
Explore NNE options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.