Options Chain for NEXGEN ENERGY LTD COM (NXE) - $9.45 as of 12/26/2025 3:25:51 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 | 7.80 | 8.90 | 8.35 | % | 8.35 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 2.00 | 6.80 | 7.90 | 7.35 | 6.90 | 0.00 | 0.00% | 3.67 | 0 | 55 | 4.45 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:51 PM EST |
| 3.00 | 5.90 | 6.90 | 6.40 | % | 2.13 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 4.00 | 5.00 | 6.00 | 5.50 | 3.20 | 0.00 | 0.00% | 1.38 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:51 PM EST |
| 5.00 | 4.00 | 5.00 | 4.50 | 4.23 | 0.00 | 0.00% | 0.90 | 0 | 11 | 2.11 | 0.99 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 6.00 | 3.10 | 3.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.55 | 0 | 27 | 1.00 | 0.95 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 7.00 | 2.20 | 2.80 | 2.50 | 2.30 | 0.00 | 0.00% | 0.36 | 0 | 111 | 1.07 | 0.88 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 8.00 | 1.60 | 2.00 | 1.80 | 1.82 | 0.00 | 0.00% | 0.23 | 0 | 3,462 | 0.76 | 0.77 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.18 | -15.26% | 0.12 | 7 | 654 | 0.62 | 0.60 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.05 | -7.15% | 0.06 | 97 | 4,901 | 0.62 | 0.43 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.41 | -0.01 | -2.39% | 0.03 | 4 | 4,673 | 0.63 | 0.30 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 2 | 9,134 | 0.67 | 0.21 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.71 | 0.14 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 1 | 5,437 | 0.73 | 0.10 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.05 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 12/26/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 12/26/2025 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 121 | 1.12 | -0.01 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 172 | 0.77 | -0.05 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.67 | -0.12 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.04 | 80 | 236 | 0.63 | -0.23 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.02 | +2.95% | 0.08 | 10 | 1,149 | 0.61 | -0.40 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 10.00 | 1.25 | 1.35 | 1.30 | 1.27 | +0.02 | +1.60% | 0.13 | 2 | 477 | 0.61 | -0.57 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 11.00 | 2.00 | 2.25 | 2.13 | 2.00 | 0.00 | 0.00% | 0.19 | 5 | 14 | 0.68 | -0.70 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 12.00 | 2.55 | 3.30 | 2.93 | 2.70 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.00 | -0.79 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 13.00 | 3.70 | 4.20 | 3.95 | % | 0.30 | 0 | 0 | 1.06 | -0.86 | 0.09 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 14.00 | 4.30 | 5.10 | 4.70 | % | 0.34 | 0 | 0 | 1.09 | -0.90 | 0.07 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 5.20 | 6.10 | 5.65 | % | 0.38 | 0 | 0 | 1.20 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 16.00 | 6.10 | 7.20 | 6.65 | % | 0.42 | 0 | 0 | 1.39 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.00 | 7.00 | 8.20 | 7.60 | % | 0.45 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 8.10 | 9.20 | 8.65 | % | 0.48 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 19.00 | 9.10 | 10.20 | 9.65 | % | 0.51 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST |