Options Chain for NEXGEN ENERGY LTD COM (NXE) - $9.52 as of 10/28/2025 8:45:41 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 | 7.70 | 8.70 | 8.20 | 7.75 | 0.00 | 0.00% | 8.20 | 0 | 77 | 6.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:51 PM EST |
| 2.00 | 7.30 | 7.60 | 7.45 | 6.35 | 0.00 | 0.00% | 3.73 | 0 | 75 | 3.84 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:51 PM EST |
| 3.00 | 6.00 | 6.90 | 6.45 | 6.70 | 0.00 | 0.00% | 2.15 | 0 | 13 | 4.24 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:51 PM EST |
| 4.00 | 4.60 | 5.80 | 5.20 | 4.10 | 0.00 | 0.00% | 1.30 | 0 | 52 | 2.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:51 PM EST |
| 5.00 | 4.40 | 4.70 | 4.55 | 4.60 | +1.06 | +29.95% | 0.91 | 17 | 117 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 6.00 | 3.30 | 3.80 | 3.55 | 3.51 | +0.76 | +27.64% | 0.59 | 23 | 1,490 | 1.79 | 0.99 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 7.00 | 2.45 | 2.70 | 2.58 | 2.60 | +0.70 | +36.85% | 0.37 | 32 | 7,618 | 1.14 | 0.93 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 8.00 | 1.70 | 1.80 | 1.75 | 1.70 | +0.69 | +68.32% | 0.22 | 152 | 3,136 | 0.84 | 0.82 | 0.13 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.51 | +96.23% | 0.12 | 2,244 | 16,224 | 0.80 | 0.65 | 0.19 | -0.02 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.34 | +113.34% | 0.06 | 2,599 | 30,477 | 0.84 | 0.46 | 0.19 | -0.02 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.15 | +68.19% | 0.03 | 5,774 | 5,019 | 0.89 | 0.31 | 0.16 | -0.02 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.02 | 652 | 27,698 | 0.93 | 0.21 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 45 | 1,318 | 0.98 | 0.14 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 74 | 2,865 | 1.09 | 0.07 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 40,871 | 4.46 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/28/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40,806 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 1.50 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 203 | 2,144 | 1.32 | -0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 25 | 10,286 | 0.88 | -0.07 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.20 | -48.78% | 0.03 | 6,837 | 4,352 | 0.80 | -0.18 | 0.13 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.59 | -0.40 | -40.41% | 0.06 | 2,438 | 2,378 | 0.83 | -0.35 | 0.19 | -0.02 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.04 | -0.71 | -40.58% | 0.11 | 2,699 | 570 | 0.82 | -0.54 | 0.19 | -0.02 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 11.00 | 1.75 | 1.95 | 1.85 | 1.88 | -1.17 | -38.37% | 0.17 | 1,612 | 28 | 0.89 | -0.69 | 0.16 | -0.02 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 12.00 | 2.60 | 2.90 | 2.75 | 3.96 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.99 | -0.79 | 0.12 | -0.01 | 10/21/2025 | 10/28/2025 3:59:51 PM EST |
| 13.00 | 3.50 | 4.00 | 3.75 | 3.73 | % | 0.29 | 2 | 0 | 0.92 | -0.86 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST | |
| 15.00 | 5.20 | 6.10 | 5.65 | 8.68 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.02 | -0.93 | 0.05 | -0.01 | 5/27/2025 | 10/28/2025 3:59:51 PM EST |