Options Chain for X-ENERGY INC COM CL A (XE) - $15.82 as of 9/25/2026 6:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.00 | 8.20 | 6.60 | % | 0.73 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 9.50 | 4.10 | 7.70 | 5.90 | % | 0.62 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 10.00 | 3.60 | 6.40 | 5.00 | % | 0.50 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 10.50 | 3.00 | 6.70 | 4.85 | % | 0.46 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 11.00 | 2.45 | 6.20 | 4.33 | % | 0.39 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 11.50 | 1.60 | 5.00 | 3.30 | % | 0.29 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 12.00 | 1.20 | 4.90 | 3.05 | % | 0.25 | 0 | 0 | 4.17 | 1.00 | 0.01 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 12.50 | 0.95 | 4.70 | 2.83 | % | 0.23 | 0 | 0 | 4.26 | 0.99 | 0.03 | -0.01 | 9/25/2026 4:00:10 PM EST | |||
| 13.00 | 0.20 | 4.20 | 2.20 | % | 0.17 | 0 | 0 | 3.91 | 0.96 | 0.06 | -0.02 | 9/25/2026 4:00:10 PM EST | |||
| 13.50 | 0.70 | 2.35 | 1.53 | 1.95 | -0.98 | -33.45% | 0.11 | 3 | 2 | 1.71 | 0.91 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 14.00 | 0.05 | 3.20 | 1.63 | 1.97 | -0.13 | -6.19% | 0.12 | 4 | 2 | 3.22 | 0.82 | 0.19 | -0.04 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 3.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 3.27 | 0.71 | 0.25 | -0.04 | 9/21/2026 | 9/25/2026 4:00:10 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.55 | -47.83% | 0.04 | 269 | 46 | 0.65 | 0.57 | 0.29 | -0.05 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 15.50 | 0.30 | 0.60 | 0.45 | 0.40 | -0.50 | -55.56% | 0.03 | 84 | 18 | 0.71 | 0.42 | 0.29 | -0.05 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 16.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.30 | -50.00% | 0.02 | 34 | 36 | 0.73 | 0.30 | 0.25 | -0.04 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 16.50 | 0.15 | 0.20 | 0.18 | 0.12 | -0.33 | -73.34% | 0.01 | 189 | 303 | 0.72 | 0.20 | 0.20 | -0.03 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.15 | -46.88% | 0.01 | 22 | 1,115 | 0.70 | 0.13 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.01 | 3 | 106 | 0.83 | 0.08 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 136 | 1.06 | 0.04 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 48 | 97 | 1.18 | 0.02 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 44 | 0.99 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 14 | 1.08 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 86 | 1.16 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 3,016 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:10 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.80 | 0.00 | 0.01 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.35 | -0.01 | 0.03 | -0.01 | 9/18/2026 | 9/25/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.45 | +0.30 | +200.00% | 0.01 | 2 | 56 | 1.16 | -0.04 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.46 | -0.09 | 0.12 | -0.03 | 9/17/2026 | 9/25/2026 4:00:10 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 80 | 0.71 | -0.18 | 0.19 | -0.04 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 14.50 | 0.10 | 0.90 | 0.50 | 0.30 | -0.09 | -23.08% | 0.03 | 50 | 191 | 0.94 | -0.29 | 0.25 | -0.04 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.54 | +0.19 | +54.29% | 0.03 | 77 | 2,631 | 0.66 | -0.43 | 0.29 | -0.05 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 15.50 | 0.30 | 0.95 | 0.63 | 0.79 | +0.27 | +51.93% | 0.04 | 39 | 87 | 0.92 | -0.58 | 0.29 | -0.05 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 16.00 | 1.05 | 1.45 | 1.25 | 1.10 | +0.35 | +46.67% | 0.08 | 32 | 64 | 1.52 | -0.70 | 0.25 | -0.04 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 16.50 | 1.10 | 1.70 | 1.40 | 1.11 | +0.21 | +23.34% | 0.08 | 2 | 44 | 1.02 | -0.80 | 0.20 | -0.03 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 17.00 | 1.10 | 3.10 | 2.10 | 1.85 | +0.28 | +17.84% | 0.12 | 6 | 29 | 2.35 | -0.87 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 17.50 | 0.65 | 3.50 | 2.08 | 2.30 | +0.60 | +35.30% | 0.12 | 11 | 22 | 2.41 | -0.92 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 18.00 | 0.90 | 4.20 | 2.55 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.82 | -0.96 | 0.06 | -0.01 | 9/8/2026 | 9/25/2026 4:00:10 PM EST |
| 18.50 | 1.35 | 5.40 | 3.38 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 3.84 | -0.98 | 0.04 | -0.01 | 9/8/2026 | 9/25/2026 4:00:10 PM EST |
| 19.00 | 1.85 | 5.10 | 3.48 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.01 | -0.99 | 0.02 | 0.00 | 9/11/2026 | 9/25/2026 4:00:10 PM EST |
| 19.50 | 2.35 | 5.40 | 3.88 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.89 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/25/2026 4:00:10 PM EST |
| 20.00 | 2.85 | 6.20 | 4.53 | 4.38 | % | 0.23 | 1 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST | |
| 20.50 | 4.10 | 6.70 | 5.40 | % | 0.26 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 21.00 | 3.80 | 7.60 | 5.70 | % | 0.27 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 21.50 | 4.30 | 8.00 | 6.15 | % | 0.29 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 22.00 | 4.80 | 9.00 | 6.90 | % | 0.31 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 22.50 | 6.10 | 9.20 | 7.65 | % | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 23.00 | 5.80 | 10.00 | 7.90 | 7.15 | +0.58 | +8.83% | 0.34 | 1 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:10 PM EST |
| 23.50 | 7.10 | 10.20 | 8.65 | 7.48 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:10 PM EST |
| 24.00 | 7.60 | 10.50 | 9.05 | % | 0.38 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 24.50 | 7.30 | 11.20 | 9.25 | % | 0.38 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 25.00 | 9.40 | 11.30 | 10.35 | 8.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.65 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:10 PM EST |
| 25.50 | 8.90 | 12.50 | 10.70 | 9.12 | 0.00 | 0.00% | 0.42 | 0 | 3 | 5.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:10 PM EST |
| 26.00 | 8.80 | 12.20 | 10.50 | % | 0.40 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 26.50 | 9.30 | 13.20 | 11.25 | 10.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:10 PM EST |
| 27.00 | 9.80 | 14.00 | 11.90 | % | 0.44 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 27.50 | 10.30 | 14.20 | 12.25 | % | 0.45 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 28.00 | 10.80 | 15.00 | 12.90 | % | 0.46 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 28.50 | 11.30 | 15.40 | 13.35 | % | 0.47 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 29.00 | 11.80 | 16.00 | 13.90 | % | 0.48 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 29.50 | 12.30 | 15.60 | 13.95 | % | 0.47 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 30.00 | 12.80 | 15.30 | 14.05 | % | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST | |||
| 35.00 | 17.80 | 21.60 | 19.70 | % | 0.56 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:10 PM EST |