Options Chain for NEXGEN ENERGY LTD COM (NXE) - $7.10 as of 8/22/2025 8:27:11 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 | 5.50 | 6.40 | 5.95 | % | 5.95 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 4.50 | 5.40 | 4.95 | % | 2.48 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 3.50 | 4.30 | 3.90 | % | 1.30 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 3.00 | 3.20 | 3.10 | % | 0.78 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 2.10 | 2.25 | 2.18 | 1.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.81 | 0.94 | 0.07 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 1.30 | 1.40 | 1.35 | 1.18 | +0.33 | +38.83% | 0.23 | 12 | 2,253 | 0.61 | 0.80 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.30 | +75.00% | 0.10 | 16 | 166 | 0.57 | 0.58 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.14 | +66.67% | 0.04 | 101 | 1,071 | 0.57 | 0.35 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.10 | +125.00% | 0.02 | 11 | 197 | 0.62 | 0.21 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.65 | 0.12 | 0.11 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | 0.05 | 0.06 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:59 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.58 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | -0.06 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.26 | -0.08 | -23.53% | 0.03 | 1 | 309 | 0.59 | -0.20 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.29 | -34.12% | 0.08 | 2 | 7 | 0.56 | -0.42 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 1.15 | 1.25 | 1.20 | 1.33 | -0.35 | -20.84% | 0.15 | 1 | 1 | 0.58 | -0.65 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 2.00 | 2.10 | 2.05 | % | 0.23 | 0 | 0 | 0.63 | -0.79 | 0.16 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 2.90 | 3.00 | 2.95 | % | 0.30 | 0 | 0 | 0.73 | -0.88 | 0.11 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 3.80 | 4.00 | 3.90 | % | 0.35 | 0 | 0 | 0.87 | -0.95 | 0.06 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 4.80 | 5.00 | 4.90 | % | 0.41 | 0 | 0 | 0.98 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 5.80 | 6.00 | 5.90 | % | 0.45 | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST |