Options Chain for NEXGEN ENERGY LTD COM (NXE) - $7.92 as of 11/17/2025 9:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 6.40 | 5.95 | 7.75 | 0.00 | 0.00% | 2.98 | 0 | 50 | 5.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:54 PM EST |
| 3.00 | 4.50 | 5.50 | 5.00 | % | 1.67 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 4.00 | 3.50 | 4.30 | 3.90 | % | 0.97 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 5.00 | 2.60 | 3.50 | 3.05 | % | 0.61 | 0 | 0 | 2.20 | 0.98 | 0.03 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 6.00 | 1.80 | 2.30 | 2.05 | 2.52 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.29 | 0.90 | 0.09 | -0.01 | 11/12/2025 | 11/17/2025 3:59:54 PM EST |
| 7.00 | 1.15 | 1.50 | 1.33 | 1.25 | -0.33 | -20.89% | 0.19 | 2 | 23 | 0.85 | 0.76 | 0.18 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.16 | -18.83% | 0.08 | 96 | 745 | 0.71 | 0.53 | 0.24 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.06 | -13.05% | 0.04 | 30,165 | 33,639 | 0.76 | 0.33 | 0.21 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 30,053 | 30,531 | 0.82 | 0.21 | 0.15 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.06 | -35.30% | 0.01 | 9 | 16,795 | 0.92 | 0.13 | 0.10 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 2 | 1,893 | 0.97 | 0.09 | 0.07 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.09 | -64.29% | 0.01 | 2 | 135 | 1.04 | 0.06 | 0.05 | 0.00 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.79 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.92 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/17/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.02 | 0.03 | 0.00 | 10/21/2025 | 11/17/2025 3:59:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.02 | 104 | 24 | 0.81 | -0.10 | 0.09 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.03 | -10.00% | 0.04 | 3 | 5,097 | 0.73 | -0.24 | 0.18 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.72 | +0.03 | +4.35% | 0.09 | 112 | 1,350 | 0.72 | -0.47 | 0.24 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 9.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.10 | +7.70% | 0.16 | 24 | 663 | 0.77 | -0.67 | 0.21 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 10.00 | 2.10 | 2.40 | 2.25 | 2.21 | +0.54 | +32.34% | 0.23 | 4 | 22 | 0.79 | -0.79 | 0.15 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 11.00 | 2.90 | 3.40 | 3.15 | % | 0.29 | 0 | 0 | 1.26 | -0.87 | 0.10 | -0.01 | 11/17/2025 3:59:54 PM EST | |||
| 12.00 | 3.80 | 4.40 | 4.10 | 3.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.44 | -0.91 | 0.07 | -0.01 | 11/4/2025 | 11/17/2025 3:59:54 PM EST |
| 13.00 | 4.70 | 5.40 | 5.05 | % | 0.39 | 0 | 0 | 1.60 | -0.94 | 0.05 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 14.00 | 5.60 | 6.50 | 6.05 | % | 0.43 | 0 | 0 | 1.90 | -0.99 | 0.02 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 15.00 | 6.60 | 7.50 | 7.05 | % | 0.47 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 16.00 | 7.50 | 8.50 | 8.00 | % | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 17.00 | 8.50 | 9.50 | 9.00 | % | 0.53 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 18.00 | 9.50 | 10.50 | 10.00 | % | 0.56 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 19.00 | 10.50 | 11.50 | 11.00 | % | 0.58 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST |