Options Chain for NEXGEN ENERGY LTD COM (NXE) - $6.44 as of 6/6/2025 4:04:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 2.00 | 4.20 | 4.90 | % | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 3.00 | 3.40 | 3.60 | 3.30 | +0.10 | +3.13% | 1 | 5 | 0.89 | 0.96 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 4.00 | 2.60 | 2.75 | 2.43 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.89 | 0.06 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 5.00 | 1.85 | 1.95 | 1.81 | -0.04 | -2.17% | 6 | 89 | 0.64 | 0.80 | 0.10 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 6.00 | 1.25 | 1.35 | 1.25 | -0.01 | -0.80% | 1 | 217 | 0.62 | 0.66 | 0.14 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 7.00 | 0.80 | 0.85 | 0.84 | +0.04 | +5.00% | 15,297 | 2,284 | 0.58 | 0.51 | 0.16 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 576 | 0.59 | 0.38 | 0.15 | 0.00 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 20 | 2,732 | 0.58 | 0.28 | 0.13 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 10.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1,005 | 0.60 | 0.21 | 0.11 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 6 | 84 | 0.63 | 0.11 | 0.07 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 929 | 0.87 | 0.04 | 0.03 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 40,870 | 0.93 | -0.04 | 0.03 | 0.00 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 4.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 20 | 41,011 | 0.69 | -0.11 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 5.00 | 0.35 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 1,165 | 0.64 | -0.20 | 0.10 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 6.00 | 0.70 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 643 | 0.60 | -0.34 | 0.14 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 7.00 | 1.25 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 6,686 | 0.58 | -0.49 | 0.16 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 8.00 | 1.95 | 2.05 | 2.06 | 0.00 | 0.00% | 0 | 96 | 0.58 | -0.62 | 0.15 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 9.00 | 2.75 | 2.90 | 2.87 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.72 | 0.13 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 10.00 | 3.60 | 3.80 | 3.71 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.79 | 0.11 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 5.60 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.89 | 0.07 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 8.50 | 8.70 | 8.68 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.96 | 0.03 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |