Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.82 as of 10/3/2025 3:13:15 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 | 7.00 | 8.50 | 7.75 | % | 7.75 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 2.00 | 6.00 | 7.50 | 6.75 | % | 3.38 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | 3.62 | 0.00 | 0.00% | 1.92 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 4:00:04 PM EST |
| 4.00 | 4.60 | 4.90 | 4.75 | 5.10 | 0.00 | 0.00% | 1.19 | 0 | 53 | 1.63 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 3.84 | 0.00 | 0.00% | 0.76 | 0 | 108 | 1.22 | 0.98 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 6.00 | 2.80 | 2.90 | 2.85 | 2.90 | 0.00 | 0.00% | 0.48 | 6 | 1,481 | 0.77 | 0.93 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 7.00 | 1.95 | 2.05 | 2.00 | 1.95 | -0.09 | -4.42% | 0.29 | 56 | 7,767 | 0.73 | 0.84 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.15 | -10.72% | 0.16 | 13 | 3,017 | 0.71 | 0.69 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.10 | -11.12% | 0.09 | 12,052 | 18,052 | 0.68 | 0.51 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.06 | -10.72% | 0.05 | 643 | 22,850 | 0.73 | 0.36 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.07 | -17.50% | 0.03 | 193 | 5,216 | 0.77 | 0.24 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.02 | 80 | 1,833 | 0.75 | 0.17 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 25 | 929 | 0.94 | 0.04 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 40,871 | 3.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/3/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40,806 | 1.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 0.95 | -0.02 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,125 | 0.79 | -0.07 | 0.05 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.03 | -12.00% | 0.03 | 12 | 7,545 | 0.72 | -0.16 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 15 | 1,509 | 0.66 | -0.31 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.11 | 29 | 486 | 0.70 | -0.49 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 1.78 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.73 | -0.64 | 0.16 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 2.45 | 2.60 | 2.53 | 2.55 | +0.17 | +7.15% | 0.23 | 3 | 5 | 0.74 | -0.76 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 3.30 | 3.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.83 | 0.10 | -0.01 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 6.20 | 6.40 | 6.30 | 8.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.08 | -0.96 | 0.04 | 0.00 | 5/27/2025 | 10/3/2025 4:00:04 PM EST |