Options Chain for X-ENERGY INC COM CL A (XE) - $11.54 as of 10/28/2026 9:09:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 2.90 | 6.70 | 4.80 | % | 0.74 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 7.00 | 2.40 | 6.40 | 4.40 | % | 0.63 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 7.50 | 1.90 | 5.90 | 3.90 | % | 0.52 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 8.00 | 1.40 | 5.40 | 3.40 | % | 0.42 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 8.50 | 1.00 | 4.90 | 2.95 | % | 0.35 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 9.00 | 0.60 | 4.10 | 2.35 | % | 0.26 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 9.50 | 0.75 | 3.80 | 2.28 | % | 0.24 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 10.00 | 1.00 | 3.60 | 2.30 | 1.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.79 | 0.98 | 0.18 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 10.50 | 1.00 | 1.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.27 | 0.77 | 0.34 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 11.00 | 0.40 | 1.05 | 0.73 | 0.80 | -0.07 | -8.05% | 0.07 | 6 | 58 | 1.50 | 0.61 | 0.38 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 11.50 | 0.25 | 0.80 | 0.53 | 0.55 | -0.16 | -22.54% | 0.05 | 45 | 109 | 1.06 | 0.44 | 0.31 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.10 | -22.23% | 0.02 | 5 | 193 | 1.21 | 0.31 | 0.24 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 117 | 0.97 | 0.22 | 0.18 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.01 | 12 | 52 | 1.01 | 0.16 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.10 | 0.10 | -0.01 | 10/19/2026 | 10/28/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.20 | 0.07 | 0.08 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 18 | 4.21 | 0.03 | 0.04 | 0.00 | 10/15/2026 | 10/28/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 60 | 3.10 | 0.02 | 0.03 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 12 | 5.04 | 0.01 | 0.02 | 0.00 | 10/14/2026 | 10/28/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.08 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 40 | 5.32 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 449 | 4.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 56 | 5.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 5.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 21.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 1.80 | 0.90 | % | 0.10 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.13 | -0.02 | 0.18 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.74 | -0.23 | 0.34 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 11.00 | 0.30 | 1.15 | 0.73 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.90 | -0.39 | 0.38 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.70 | +0.05 | +7.70% | 0.04 | 25 | 29 | 0.86 | -0.56 | 0.31 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 12.00 | 0.40 | 1.50 | 0.95 | 0.97 | -0.16 | -14.16% | 0.08 | 5 | 21 | 1.08 | -0.69 | 0.24 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 3.30 | 1.65 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 39 | 3.57 | -0.78 | 0.18 | -0.02 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 13.00 | 1.35 | 2.80 | 2.08 | 1.75 | -0.72 | -29.15% | 0.16 | 5 | 91 | 1.97 | -0.84 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 13.50 | 0.80 | 2.50 | 1.65 | 3.03 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.00 | -0.90 | 0.10 | -0.01 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 14.00 | 1.50 | 4.10 | 2.80 | 3.57 | 0.00 | 0.00% | 0.20 | 0 | 125 | 2.80 | -0.93 | 0.08 | -0.01 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 14.50 | 1.30 | 4.90 | 3.10 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 3.42 | -0.97 | 0.04 | 0.00 | 10/16/2026 | 10/28/2026 4:00:07 PM EST |
| 15.00 | 2.80 | 4.50 | 3.65 | 4.19 | 0.00 | 0.00% | 0.24 | 0 | 104 | 0.03 | -0.98 | 0.03 | 0.00 | 10/22/2026 | 10/28/2026 4:00:07 PM EST |
| 15.50 | 2.10 | 5.80 | 3.95 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.03 | -0.99 | 0.02 | 0.00 | 10/14/2026 | 10/28/2026 4:00:07 PM EST |
| 16.00 | 2.60 | 5.60 | 4.10 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.03 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/28/2026 4:00:07 PM EST |
| 16.50 | 3.10 | 6.90 | 5.00 | 6.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.03 | -1.00 | 0.01 | 0.00 | 10/22/2026 | 10/28/2026 4:00:07 PM EST |
| 17.00 | 3.60 | 7.60 | 5.60 | 2.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 4:00:07 PM EST |
| 17.50 | 4.10 | 7.50 | 5.80 | 6.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 4:00:07 PM EST |
| 18.00 | 4.60 | 8.60 | 6.60 | % | 0.37 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 18.50 | 5.10 | 9.10 | 7.10 | % | 0.38 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 19.00 | 5.70 | 9.00 | 7.35 | % | 0.39 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 19.50 | 6.20 | 10.10 | 8.15 | % | 0.42 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 20.00 | 6.70 | 10.60 | 8.65 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 4:00:07 PM EST |
| 20.50 | 7.10 | 11.10 | 9.10 | % | 0.44 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 21.00 | 7.60 | 11.60 | 9.60 | % | 0.46 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 21.50 | 8.10 | 12.10 | 10.10 | % | 0.47 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 22.00 | 8.60 | 12.60 | 10.60 | 8.58 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:07 PM EST |
| 23.00 | 9.60 | 13.60 | 11.60 | % | 0.50 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 24.00 | 10.60 | 14.60 | 12.60 | % | 0.53 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 25.00 | 11.60 | 15.60 | 13.60 | % | 0.54 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 26.00 | 12.60 | 16.60 | 14.60 | % | 0.56 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 30.00 | 16.60 | 20.60 | 18.60 | % | 0.62 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST |