Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.31 as of 11/26/2025 3:25:59 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 | 7.20 | 8.00 | 7.60 | % | 7.60 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 2.00 | 6.20 | 7.00 | 6.60 | 4.57 | 0.00 | 0.00% | 3.30 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 2:58:57 PM EST |
| 3.00 | 5.10 | 6.00 | 5.55 | 6.50 | 0.00 | 0.00% | 1.85 | 0 | 224 | 2.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 2:58:57 PM EST |
| 4.00 | 4.60 | 5.00 | 4.80 | 3.40 | 0.00 | 0.00% | 1.20 | 0 | 41 | 1.92 | 0.99 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 3.40 | 0.00 | 0.00% | 0.76 | 0 | 971 | 1.26 | 0.96 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 6.00 | 2.70 | 2.95 | 2.83 | 2.80 | +1.04 | +59.10% | 0.47 | 3 | 352 | 1.00 | 0.91 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 7.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.45 | +29.04% | 0.29 | 11 | 5,150 | 0.75 | 0.82 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 8.00 | 1.25 | 1.30 | 1.28 | 1.29 | +0.24 | +22.86% | 0.16 | 894 | 12,169 | 0.71 | 0.68 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 9.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.19 | +31.15% | 0.09 | 88 | 31,660 | 0.68 | 0.50 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.10 | +25.00% | 0.05 | 74 | 12,675 | 0.70 | 0.35 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.08 | +36.37% | 0.03 | 189 | 7,921 | 0.73 | 0.24 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.02 | 2 | 2,210 | 0.77 | 0.17 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.82 | 0.12 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.08 | 0.06 | 0.00 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 201 | 23,087 | 0.87 | 0.07 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 11/26/2025 2:58:57 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 207 | 2.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 2:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.24 | -0.01 | 0.01 | 0.00 | 10/1/2025 | 11/26/2025 2:58:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 5 | 1,222 | 1.00 | -0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.82 | -0.09 | 0.06 | 0.00 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.06 | -17.65% | 0.04 | 80 | 2,772 | 0.73 | -0.18 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.17 | -25.38% | 0.07 | 65 | 863 | 0.68 | -0.32 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 9.00 | 1.00 | 1.05 | 1.03 | 1.05 | -0.25 | -19.24% | 0.11 | 15 | 1,616 | 0.70 | -0.50 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.35 | -16.67% | 0.17 | 2 | 388 | 0.70 | -0.65 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 11.00 | 2.45 | 2.65 | 2.55 | 2.93 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.72 | -0.76 | 0.13 | -0.01 | 10/23/2025 | 11/26/2025 2:58:57 PM EST |
| 12.00 | 3.20 | 3.90 | 3.55 | 3.24 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.21 | -0.83 | 0.10 | -0.01 | 11/3/2025 | 11/26/2025 2:58:57 PM EST |
| 13.00 | 4.10 | 4.80 | 4.45 | % | 0.34 | 0 | 0 | 1.26 | -0.88 | 0.08 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 14.00 | 5.00 | 5.80 | 5.40 | % | 0.39 | 0 | 0 | 1.39 | -0.92 | 0.06 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 15.00 | 6.00 | 6.90 | 6.45 | 8.41 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.60 | -0.93 | 0.05 | 0.00 | 6/11/2025 | 11/26/2025 2:58:57 PM EST |
| 16.00 | 6.90 | 7.90 | 7.40 | % | 0.46 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 17.00 | 7.90 | 8.90 | 8.40 | 7.36 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 2:58:57 PM EST |
| 18.00 | 8.90 | 10.00 | 9.45 | % | 0.52 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 19.00 | 9.90 | 10.90 | 10.40 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 11/26/2025 2:58:57 PM EST |