Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.80 as of 10/27/2026 9:32:19 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 | 7.30 | 8.00 | 7.65 | % | 7.65 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 2.00 | 6.30 | 7.00 | 6.65 | % | 3.33 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 3.00 | 5.30 | 6.20 | 5.75 | % | 1.92 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 4.00 | 4.30 | 5.20 | 4.75 | % | 1.19 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 3.30 | 3.90 | 3.60 | % | 0.72 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 6.00 | 2.45 | 3.00 | 2.73 | % | 0.46 | 0 | 0 | 0.98 | 0.96 | 0.04 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 7.00 | 1.65 | 2.10 | 1.88 | 1.59 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.80 | 0.87 | 0.11 | 0.00 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 8.00 | 1.15 | 1.25 | 1.20 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.58 | 0.71 | 0.19 | -0.01 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.23 | +54.77% | 0.07 | 152 | 176 | 0.54 | 0.50 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.14 | +77.78% | 0.03 | 227 | 2,001 | 0.53 | 0.29 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.01 | 9 | 243 | 0.52 | 0.16 | 0.14 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.60 | 0.08 | 0.08 | 0.00 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 85 | 0.93 | 0.03 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.82 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.79 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:57 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 | 3.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.79 | -0.04 | 0.04 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.56 | -0.13 | 0.11 | 0.00 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.05 | 3 | 2,442 | 0.56 | -0.29 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.35 | -29.17% | 0.09 | 1 | 724 | 0.54 | -0.50 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.50 | -25.00% | 0.15 | 10 | 918 | 0.52 | -0.71 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 2.25 | 2.60 | 2.43 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 82 | 0.62 | -0.84 | 0.14 | 0.00 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.03 | +0.89% | 0.28 | 2 | 166 | 0.88 | -0.92 | 0.08 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 4.10 | 4.70 | 4.40 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.21 | -0.97 | 0.04 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 14.00 | 4.80 | 5.70 | 5.25 | 4.61 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.33 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 6.00 | 6.70 | 6.35 | 6.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.45 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 7.00 | 7.70 | 7.35 | 7.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 8.00 | 8.70 | 8.35 | % | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 18.00 | 9.00 | 9.70 | 9.35 | 9.49 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 10.00 | 10.70 | 10.35 | 10.49 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 11.00 | 11.70 | 11.35 | 11.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |