Options Chain for NEXGEN ENERGY LTD COM (NXE) - $10.22 as of 8/21/2026 1:19:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.40 | 9.40 | 8.90 | % | 4.45 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 3.00 | 7.40 | 8.40 | 7.90 | % | 2.63 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 4.00 | 6.40 | 7.50 | 6.95 | % | 1.74 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 5.00 | 5.40 | 6.50 | 5.95 | % | 1.19 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 6.00 | 4.50 | 5.50 | 5.00 | % | 0.83 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 7.00 | 3.80 | 4.20 | 4.00 | 3.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.07 | 0.98 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 8.00 | 2.85 | 3.30 | 3.08 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 138 | 0.93 | 0.93 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 9.00 | 2.15 | 2.35 | 2.25 | 2.20 | +0.30 | +15.79% | 0.25 | 7 | 142 | 0.62 | 0.84 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 10.00 | 1.40 | 1.60 | 1.50 | 1.46 | 0.00 | 0.00% | 0.15 | 0 | 141 | 0.56 | 0.71 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 0.09 | 134 | 1,949 | 0.57 | 0.55 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.01 | -1.67% | 0.05 | 63 | 633 | 0.57 | 0.39 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.02 | +6.67% | 0.03 | 4 | 2,346 | 0.57 | 0.27 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.61 | 0.18 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.64 | 0.13 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.08 | 0.05 | 0.00 | 7/7/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.81 | 0.05 | 0.04 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.03 | 0.02 | 0.00 | 6/2/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.02 | 0.02 | 0.00 | 7/13/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.84 | -0.02 | 0.02 | 0.00 | 8/4/2026 | 8/24/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 9 | 2,046 | 0.62 | -0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.03 | 13 | 413 | 0.59 | -0.16 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.05 | 20 | 441 | 0.58 | -0.29 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.12 | -10.72% | 0.09 | 104 | 297 | 0.59 | -0.45 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 1.50 | 1.75 | 1.63 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 97 | 0.61 | -0.61 | 0.16 | -0.01 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 2.25 | 2.50 | 2.38 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.60 | -0.73 | 0.13 | -0.01 | 7/13/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 3.00 | 3.50 | 3.25 | % | 0.23 | 0 | 0 | 0.83 | -0.82 | 0.10 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 15.00 | 3.90 | 4.40 | 4.15 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.87 | -0.87 | 0.08 | -0.01 | 6/4/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 4.80 | 5.30 | 5.05 | % | 0.32 | 0 | 0 | 0.88 | -0.92 | 0.05 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 17.00 | 5.70 | 6.30 | 6.00 | % | 0.35 | 0 | 0 | 0.97 | -0.95 | 0.04 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 18.00 | 6.70 | 7.70 | 7.20 | % | 0.40 | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 19.00 | 7.60 | 8.60 | 8.10 | % | 0.43 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 8.60 | 9.60 | 9.10 | % | 0.45 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST |