Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.86 as of 7/20/2026 5:51:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 4.10 | 3.90 | % | 0.78 | 0 | 0 | 1.16 | 0.97 | 0.02 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 6.00 | 2.80 | 3.20 | 3.00 | % | 0.50 | 0 | 0 | 0.96 | 0.91 | 0.06 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 7.00 | 2.00 | 2.35 | 2.18 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.64 | 0.81 | 0.10 | -0.01 | 5/27/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 1.45 | 1.60 | 1.53 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.64 | 0.69 | 0.13 | -0.01 | 6/10/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.02 | -1.97% | 0.11 | 10 | 6 | 0.60 | 0.54 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.07 | 7 | 27 | 0.62 | 0.41 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.04 | 7 | 51 | 0.64 | 0.30 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.02 | 2 | 270 | 0.63 | 0.22 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 150 | 0.66 | 0.16 | 0.08 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.68 | 0.11 | 0.07 | 0.00 | 7/10/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.09 | -42.86% | 0.01 | 2 | 3 | 0.68 | 0.08 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.05 | 0.04 | 0.00 | 7/7/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 725 | 1.05 | 0.03 | 0.02 | 0.00 | 6/29/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | 0.02 | 0.02 | 0.00 | 6/2/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 7/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.02 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.09 | 0.06 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.01 | +2.86% | 0.05 | 4 | 31 | 0.67 | -0.18 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 1,421 | 0.63 | -0.31 | 0.13 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 0.84 | 0.00 | 0.00% | 0.13 | 0 | 266 | 0.63 | -0.46 | 0.15 | -0.01 | 7/10/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 251 | 0.64 | -0.59 | 0.14 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 2.50 | 2.70 | 2.60 | 1.66 | 0.00 | 0.00% | 0.24 | 0 | 275 | 0.66 | -0.70 | 0.13 | -0.01 | 6/17/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 3.20 | 3.60 | 3.40 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 125 | 0.77 | -0.78 | 0.10 | -0.01 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 4.10 | 4.50 | 4.30 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.80 | -0.84 | 0.08 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 5.00 | 5.50 | 5.25 | % | 0.38 | 0 | 0 | 0.89 | -0.89 | 0.07 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 15.00 | 6.00 | 6.50 | 6.25 | 4.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | -0.92 | 0.05 | 0.00 | 6/4/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 7.00 | 7.50 | 7.25 | % | 0.45 | 0 | 0 | 1.05 | -0.95 | 0.04 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 17.00 | 7.80 | 8.80 | 8.30 | % | 0.49 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 18.00 | 8.80 | 9.80 | 9.30 | % | 0.52 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 19.00 | 9.80 | 10.80 | 10.30 | % | 0.54 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 20.00 | 10.80 | 11.80 | 11.30 | % | 0.57 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:58 PM EST |