Options Chain for NEXGEN ENERGY LTD COM (NXE) - $12.85 as of 2/24/2026 8:26:06 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 | 11.00 | 12.70 | 11.85 | 11.37 | 0.00 | 0.00% | 11.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 2.00 | 9.90 | 11.70 | 10.80 | % | 5.40 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 3.00 | 9.10 | 10.70 | 9.90 | % | 3.30 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 4.00 | 8.10 | 9.80 | 8.95 | % | 2.24 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 5.00 | 7.10 | 8.10 | 7.60 | % | 1.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 6.00 | 5.80 | 7.20 | 6.50 | % | 1.08 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 7.00 | 5.00 | 6.20 | 5.60 | % | 0.80 | 0 | 0 | 1.45 | 0.97 | 0.01 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 8.00 | 4.30 | 5.30 | 4.80 | 3.62 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.30 | 0.93 | 0.03 | -0.01 | 1/13/2026 | 2/24/2026 4:00:04 PM EST |
| 9.00 | 3.90 | 4.30 | 4.10 | 3.90 | +0.30 | +8.34% | 0.46 | 13 | 24 | 0.79 | 0.89 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 10.00 | 2.75 | 3.50 | 3.13 | 2.63 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.99 | 0.83 | 0.06 | -0.01 | 2/11/2026 | 2/24/2026 4:00:04 PM EST |
| 11.00 | 2.50 | 2.65 | 2.58 | 2.65 | +0.53 | +25.00% | 0.23 | 6 | 199 | 0.81 | 0.75 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 12.00 | 1.90 | 2.05 | 1.98 | 1.90 | +0.15 | +8.58% | 0.17 | 159 | 3,107 | 0.80 | 0.65 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 13.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.16 | +12.91% | 0.11 | 40 | 1,090 | 0.76 | 0.54 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.18 | +21.18% | 0.07 | 22 | 3,013 | 0.75 | 0.44 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.05 | 1 | 274 | 0.73 | 0.34 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 16.00 | 0.50 | 0.95 | 0.73 | 0.50 | +0.01 | +2.05% | 0.05 | 70 | 132 | 0.75 | 0.27 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 17.00 | 0.35 | 0.55 | 0.45 | 0.39 | -0.01 | -2.50% | 0.03 | 2 | 359 | 0.81 | 0.21 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.77 | 0.16 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.13 | 0.05 | -0.01 | 2/10/2026 | 2/24/2026 4:00:04 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 100 | 11 | 0.82 | 0.10 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.72 | -0.03 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.25 | -62.50% | 0.03 | 30 | 40 | 1.04 | -0.07 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.13 | -32.50% | 0.03 | 12 | 197 | 0.90 | -0.11 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 218 | 0.86 | -0.17 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.77 | -0.13 | -14.45% | 0.06 | 10 | 292 | 0.81 | -0.25 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 12.00 | 0.95 | 1.10 | 1.03 | 1.03 | -0.18 | -14.88% | 0.09 | 90 | 341 | 0.77 | -0.35 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 13.00 | 1.40 | 1.60 | 1.50 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 179 | 0.75 | -0.46 | 0.11 | -0.01 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 14.00 | 2.05 | 2.20 | 2.13 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | -0.56 | 0.11 | -0.01 | 2/9/2026 | 2/24/2026 4:00:04 PM EST |
| 15.00 | 2.75 | 3.10 | 2.93 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.10 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 16.00 | 3.50 | 3.90 | 3.70 | % | 0.23 | 0 | 0 | 0.79 | -0.73 | 0.09 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 17.00 | 4.30 | 5.20 | 4.75 | % | 0.28 | 0 | 0 | 0.91 | -0.79 | 0.08 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 18.00 | 5.20 | 6.10 | 5.65 | % | 0.31 | 0 | 0 | 0.92 | -0.84 | 0.06 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 19.00 | 6.10 | 6.90 | 6.50 | % | 0.34 | 0 | 0 | 1.23 | -0.87 | 0.05 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 20.00 | 7.00 | 7.80 | 7.40 | % | 0.37 | 0 | 0 | 1.26 | -0.90 | 0.04 | -0.01 | 2/24/2026 4:00:04 PM EST |