Options Chain for NEXGEN ENERGY LTD COM (NXE) - $12.64 as of 3/12/2026 3:47:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 10.20 | 9.60 | 10.20 | 0.00 | 0.00% | 3.20 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:46 PM EST |
| 4.00 | 8.00 | 8.80 | 8.40 | 5.50 | 0.00 | 0.00% | 2.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 3:59:46 PM EST |
| 5.00 | 7.00 | 8.00 | 7.50 | 7.30 | 0.00 | 0.00% | 1.50 | 0 | 163 | 6.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:46 PM EST |
| 6.00 | 6.00 | 6.80 | 6.40 | 5.70 | 0.00 | 0.00% | 1.07 | 0 | 2,103 | 4.38 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 7.00 | 4.90 | 5.80 | 5.35 | 5.70 | 0.00 | 0.00% | 0.76 | 0 | 1,401 | 3.61 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 8.00 | 4.10 | 4.90 | 4.50 | 4.26 | 0.00 | 0.00% | 0.56 | 0 | 1,506 | 3.22 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 9.00 | 3.30 | 3.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 3,643 | 2.59 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 10.00 | 2.20 | 2.80 | 2.50 | 2.40 | -0.64 | -21.06% | 0.25 | 53 | 16,495 | 1.80 | 0.97 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 11.00 | 1.40 | 1.90 | 1.65 | 1.63 | -0.16 | -8.94% | 0.15 | 4 | 14,771 | 1.45 | 0.87 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 12.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.15 | -15.00% | 0.07 | 21 | 9,309 | 0.75 | 0.66 | 0.27 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.40 | -0.02 | -4.77% | 0.02 | 25 | 5,660 | 0.68 | 0.38 | 0.28 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 142 | 7,012 | 0.77 | 0.16 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 5 | 11,959 | 1.12 | 0.05 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 2,304 | 1.23 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 509 | 2.15 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.78 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/12/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 382 | 5.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 617 | 2.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 839 | 2.24 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,036 | 2.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,412 | 1.62 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 41 | 4,547 | 1.25 | -0.03 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.01 | +6.67% | 0.02 | 3,470 | 4,368 | 0.94 | -0.13 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.02 | +6.07% | 0.03 | 1,256 | 2,732 | 0.77 | -0.34 | 0.27 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.10 | +12.50% | 0.07 | 299 | 1,034 | 0.77 | -0.62 | 0.28 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 14.00 | 1.35 | 2.00 | 1.68 | 1.72 | +0.30 | +21.13% | 0.12 | 42 | 78 | 1.37 | -0.84 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 15.00 | 2.25 | 2.90 | 2.58 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.55 | -0.95 | 0.08 | -0.01 | 1/30/2026 | 3/12/2026 3:59:46 PM EST |
| 16.00 | 3.20 | 4.10 | 3.65 | % | 0.23 | 0 | 0 | 2.19 | -0.99 | 0.03 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 17.00 | 4.20 | 5.10 | 4.65 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 18.00 | 5.00 | 6.10 | 5.55 | % | 0.31 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 19.00 | 6.00 | 7.00 | 6.50 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 3:59:46 PM EST |
| 20.00 | 7.00 | 8.00 | 7.50 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST |