Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CHINA NORTH EAST PETRO (NEP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NEP CHINA NORTH EAST PETRO   0.388 0.608 28.35 0.88

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.15 1.60 1.50 0.00 62 132  W   27 NEP 0.00 0.05 0.03 0.00 2 234  W  
NEP 0.70 1.00 0.80 0.00 130 246  W   27.5 NEP 0.00 0.05 0.03 0.00 1 97  W  
NEP 0.25 0.50 0.38 0.00 128 183  W   28 NEP 0.00 0.05 0.03 0.00 50 123  W  
NEP 0.00 0.10 0.05 0.00 23 68  W   28.5 NEP 0.05 0.55 0.10 0.00 19 37  W  
NEP 0.00 0.05 0.03 0.00 27 230  W   29 NEP 0.30 1.65 1.24 0.00 2 21  W  
NEP 0.00 0.05 0.04 0.00 0 416  W   30 NEP 0.70 2.40 3.40 0.00 0 33  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.45 1.65 1.07 1.73 10 42  W   27 NEP 0.10 0.20 0.15 0.34 18 107  W  
NEP 1.00 1.25 1.15 1.38 68 26  W   27.5 NEP 0.20 0.25 0.28 0.49 19 46  W  
NEP 0.75 0.85 0.79 1.08 83 101  W   28 NEP 0.35 0.45 0.40 0.69 92 94  W  
NEP 0.45 0.60 0.49 0.83 175 139  W   28.5 NEP 0.50 0.70 0.67 0.94 30 16  W  
NEP 0.30 0.35 0.30 0.62 202 110  W   29 NEP 0.85 1.00 0.98 1.23 8 40  W  
NEP 0.05 0.15 0.12 0.32 4 103  W   30 NEP 1.60 1.80 1.94 1.93 2 13  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.70 1.85 1.30 2.17 4 32  S   27 NEP 0.30 0.40 0.38 0.64 35 70  S  
NEP 1.30 1.50 1.45 1.86 5 47  S   27.5 NEP 0.40 0.55 0.85 0.82 0 42  S  
NEP 1.00 1.25 1.08 1.57 73 89  S   28 NEP 0.60 0.75 0.67 1.03 23 63  S  
NEP 0.75 0.90 0.88 1.32 33 182  S   28.5 NEP 0.85 1.00 0.90 1.27 17 13  S  
NEP 0.55 0.70 0.60 1.09 61 1227  S   29 NEP 1.10 1.35 1.25 1.55 25 0  S  
NEP 0.25 0.35 0.30 0.73 137 567  S   30 NEP 1.80 2.10 1.90 2.18 12 171  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.80 2.50 1.70 2.60 0 6  W   27 NEP 0.40 0.65 0.55 0.83 16 49  W  
NEP 1.20 1.45 1.35 2.01 12 22  W   28 NEP 0.75 1.30 1.00 1.22 10 70  W  
NEP 0.70 1.05 0.91 1.52 14 268  W   29 NEP 0.75 2.10 1.65 1.71 16 6  W  
NEP 0.40 0.65 0.55 1.12 42 258  W   30 NEP 1.90 2.20 2.10 2.29 0 2  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.45 2.75 2.13 2.99 4 16  Q   27 NEP 0.50 1.25 0.70 0.92 38 72  Q  
NEP 1.30 1.65 1.40 2.40 33 46  Q   28 NEP 0.95 1.20 1.30 1.30 0 30  Q  
NEP 0.85 1.15 1.10 1.89 62 74  Q   29 NEP 1.45 2.15 1.90 1.77 2 7  Q  
NEP 0.60 0.80 0.60 1.47 5 352  Q   30 NEP 1.45 2.90 3.10 2.32 0 8  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 2.15 2.40 1.40 3.54 0 7  W   27 NEP 0.25 0.95 0.80 0.97 2 9  W  
NEP 1.55 1.85 0.85 2.94 0 4  W   28 NEP 1.10 1.25 1.24 1.33 3 38  W  
NEP 1.05 1.30 1.20 2.42 6 8  W   29 NEP 1.45 2.00 1.65 1.76 3 6  W  
NEP 0.70 0.95 0.60 1.96 0 26  W   30 NEP 2.15 3.10 0.00 2.26 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.95 2.60 0.00 4.07 0 0  W   27 NEP 0.35 1.45 0.95 0.96 3 3  W  
NEP 1.60 2.30 0.00 3.46 0 0  W   28 NEP 1.15 1.55 1.05 1.29 2 0  W  
NEP 0.60 1.70 0.00 2.92 0 0  W   29 NEP 1.65 1.90 2.00 1.68 6 1  W  
NEP 0.25 1.55 0.90 2.44 2 0  W   30 NEP 2.10 2.95 0.00 2.14 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 1.00 1.50 1.10 2.97 177 2233  S   30 NEP 2.35 2.60 2.88 1.98 1 2236  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NEP 2.00 2.20 2.10 14.58 41 902  S   30 NEP 2.90 4.20 4.50 0.08 0 517  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.