Options Chain for X-ENERGY INC COM CL A (XE) - $13.77 as of 10/8/2026 8:44:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 12.40 | 11.35 | 11.53 | -1.56 | -11.92% | 4.54 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 5.00 | 7.90 | 8.90 | 8.40 | 8.25 | -1.45 | -14.95% | 1.68 | 16 | 10 | 4.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 7.50 | 5.30 | 7.60 | 6.45 | 12.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:50 PM EST |
| 9.00 | 4.00 | 6.20 | 5.10 | % | 0.57 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 10.00 | 2.85 | 4.70 | 3.78 | 5.41 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 10.50 | 2.65 | 4.00 | 3.33 | % | 0.32 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 11.00 | 2.15 | 3.70 | 2.93 | % | 0.27 | 0 | 0 | 2.86 | 0.99 | 0.05 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 11.50 | 1.65 | 3.40 | 2.53 | % | 0.22 | 0 | 0 | 2.86 | 0.95 | 0.08 | -0.01 | 10/8/2026 3:59:50 PM EST | |||
| 12.00 | 1.30 | 2.45 | 1.88 | % | 0.16 | 0 | 0 | 1.90 | 0.89 | 0.13 | -0.02 | 10/8/2026 3:59:50 PM EST | |||
| 12.50 | 1.20 | 1.95 | 1.58 | 1.29 | -0.89 | -40.83% | 0.13 | 18 | 553 | 1.62 | 0.80 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 13.00 | 0.60 | 1.60 | 1.10 | 1.00 | -1.45 | -59.19% | 0.08 | 268 | 1 | 1.54 | 0.70 | 0.21 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 13.50 | 0.55 | 1.20 | 0.88 | 0.65 | -0.45 | -40.91% | 0.07 | 17 | 28 | 0.93 | 0.58 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 14.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.40 | -44.45% | 0.05 | 173 | 239 | 0.73 | 0.46 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 14.50 | 0.25 | 0.45 | 0.35 | 0.32 | -0.25 | -43.86% | 0.02 | 117 | 21 | 0.79 | 0.36 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.25 | -50.00% | 0.02 | 35 | 1,903 | 0.83 | 0.27 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 15.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.10 | -37.04% | 0.01 | 61 | 87 | 0.84 | 0.20 | 0.15 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 377 | 544 | 0.88 | 0.14 | 0.12 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 0.95 | 0.10 | 0.09 | -0.02 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 929 | 1.11 | 0.06 | 0.07 | -0.01 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 23 | 4,957 | 1.16 | 0.04 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.75 | 0.02 | 0.03 | -0.01 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.28 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 10/8/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.85 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/8/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 22 | 2,535 | 1.42 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 3,987 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,748 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,324 | 2.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 10,675 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,091 | 3.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.26 | -74.29% | 0.00 | 2 | 1,272 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/8/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/8/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 762 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.88 | -0.01 | 0.05 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 11.50 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 3.85 | -0.05 | 0.08 | -0.01 | 10/8/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.28 | -0.11 | 0.13 | -0.02 | 10/8/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.23 | +0.13 | +130.00% | 0.01 | 50 | 3,399 | 0.82 | -0.20 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 13.00 | 0.20 | 0.55 | 0.38 | 0.43 | +0.18 | +72.00% | 0.03 | 52 | 17 | 0.85 | -0.30 | 0.21 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 13.50 | 0.40 | 0.80 | 0.60 | 0.60 | +0.27 | +81.82% | 0.04 | 248 | 578 | 0.88 | -0.42 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 14.00 | 0.65 | 1.05 | 0.85 | 0.80 | +0.23 | +40.36% | 0.06 | 20 | 439 | 0.86 | -0.54 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 14.50 | 0.65 | 1.60 | 1.13 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 102 | 1.40 | -0.64 | 0.21 | -0.04 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 15.00 | 1.35 | 1.60 | 1.48 | 1.52 | +0.34 | +28.82% | 0.10 | 31 | 7,212 | 0.74 | -0.73 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 15.50 | 1.80 | 2.15 | 1.98 | 2.26 | +1.16 | +105.46% | 0.13 | 201 | 209 | 0.83 | -0.80 | 0.15 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 16.00 | 1.85 | 2.90 | 2.38 | 1.99 | 0.00 | 0.00% | 0.15 | 0 | 167 | 1.70 | -0.86 | 0.12 | -0.02 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 16.50 | 2.35 | 3.70 | 3.03 | 2.50 | +0.15 | +6.39% | 0.18 | 2 | 7 | 2.26 | -0.90 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 17.00 | 2.70 | 4.50 | 3.60 | 2.66 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.81 | -0.94 | 0.07 | -0.01 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 17.50 | 3.50 | 4.30 | 3.90 | 4.00 | +1.71 | +74.68% | 0.22 | 2 | 2,379 | 1.98 | -0.96 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 18.00 | 3.30 | 5.10 | 4.20 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.55 | -0.98 | 0.03 | -0.01 | 9/29/2026 | 10/8/2026 3:59:50 PM EST |
| 18.50 | 3.80 | 5.70 | 4.75 | % | 0.26 | 0 | 0 | 2.82 | -0.99 | 0.02 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 19.00 | 4.30 | 6.40 | 5.35 | % | 0.28 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 19.50 | 4.80 | 6.70 | 5.75 | % | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.01 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 20.00 | 6.10 | 6.60 | 6.35 | 6.60 | +0.67 | +11.30% | 0.32 | 1 | 1,483 | 2.37 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 20.50 | 5.80 | 7.70 | 6.75 | % | 0.33 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 21.00 | 6.30 | 8.20 | 7.25 | % | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 21.50 | 6.80 | 8.70 | 7.75 | % | 0.36 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 22.00 | 7.30 | 9.20 | 8.25 | % | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 22.50 | 8.50 | 9.30 | 8.90 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 2,971 | 3.01 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 23.00 | 8.30 | 10.20 | 9.25 | % | 0.40 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 24.00 | 9.30 | 11.40 | 10.35 | % | 0.43 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 25.00 | 11.10 | 11.60 | 11.35 | 11.47 | +2.02 | +21.38% | 0.45 | 28 | 832 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 26.00 | 11.30 | 13.70 | 12.50 | % | 0.48 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 30.00 | 15.50 | 16.70 | 16.10 | 16.00 | +1.90 | +13.48% | 0.54 | 10 | 336 | 3.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 35.00 | 20.30 | 22.60 | 21.45 | 19.83 | 0.00 | 0.00% | 0.61 | 0 | 81 | 5.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 40.00 | 25.30 | 27.70 | 26.50 | 26.10 | 0.00 | 0.00% | 0.66 | 0 | 3 | 6.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:50 PM EST |
| 45.00 | 30.30 | 32.70 | 31.50 | 19.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/8/2026 3:59:50 PM EST |
| 50.00 | 35.50 | 38.40 | 36.95 | 22.63 | 0.00 | 0.00% | 0.74 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 10/8/2026 3:59:50 PM EST |
| 55.00 | 40.50 | 43.40 | 41.95 | 33.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/8/2026 3:59:50 PM EST |