Options Chain for NEXGEN ENERGY LTD COM (NXE) - $11.08 as of 2/6/2026 3:09:42 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 | 9.30 | 10.80 | 10.05 | % | 10.05 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 2.00 | 8.30 | 9.90 | 9.10 | % | 4.55 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 3.00 | 7.10 | 8.90 | 8.00 | % | 2.67 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 4.00 | 6.20 | 7.70 | 6.95 | % | 1.74 | 0 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 5.00 | 5.40 | 6.70 | 6.05 | % | 1.21 | 0 | 0 | 2.09 | 0.97 | 0.01 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 6.00 | 4.50 | 5.70 | 5.10 | % | 0.85 | 0 | 0 | 1.70 | 0.93 | 0.02 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 7.00 | 3.70 | 4.50 | 4.10 | % | 0.59 | 0 | 0 | 1.19 | 0.89 | 0.04 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 8.00 | 2.90 | 3.60 | 3.25 | 3.62 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.02 | 0.84 | 0.05 | -0.01 | 1/13/2026 | 2/6/2026 3:59:46 PM EST |
| 9.00 | 2.45 | 2.85 | 2.65 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.82 | 0.77 | 0.07 | -0.01 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 10.00 | 1.90 | 2.20 | 2.05 | 2.00 | -0.15 | -6.98% | 0.20 | 33 | 11 | 0.81 | 0.67 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 11.00 | 1.40 | 1.60 | 1.50 | 1.54 | +0.04 | +2.67% | 0.14 | 95 | 41 | 0.78 | 0.57 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.18 | -14.07% | 0.09 | 2,860 | 331 | 0.77 | 0.46 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 13.00 | 0.75 | 0.95 | 0.85 | 0.76 | -0.19 | -20.00% | 0.07 | 507 | 123 | 0.79 | 0.37 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.04 | 104 | 3,044 | 0.78 | 0.30 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.12 | -21.06% | 0.03 | 4 | 221 | 0.80 | 0.25 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.84 | 0.21 | 0.07 | -0.01 | 1/30/2026 | 2/6/2026 3:59:46 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.84 | 0.18 | 0.06 | -0.01 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.86 | 0.15 | 0.05 | -0.01 | 1/29/2026 | 2/6/2026 3:59:46 PM EST |
| 19.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.12 | 0.05 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 20.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.10 | 0.04 | -0.01 | 1/26/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.86 | -0.03 | 0.01 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 6.00 | 0.05 | 0.50 | 0.28 | % | 0.05 | 0 | 0 | 1.16 | -0.07 | 0.02 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 7.00 | 0.10 | 0.55 | 0.33 | % | 0.05 | 0 | 0 | 1.00 | -0.11 | 0.04 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 8.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.14 | +53.85% | 0.05 | 38 | 2 | 0.85 | -0.16 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 9.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.22 | +55.00% | 0.07 | 26 | 116 | 0.82 | -0.23 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.04 | +4.40% | 0.10 | 62 | 110 | 0.79 | -0.33 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 11.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.05 | -3.45% | 0.13 | 16 | 43 | 0.77 | -0.43 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 12.00 | 1.95 | 2.20 | 2.08 | 1.95 | -0.05 | -2.50% | 0.17 | 10 | 204 | 0.78 | -0.54 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 13.00 | 2.65 | 2.85 | 2.75 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 174 | 0.76 | -0.63 | 0.10 | -0.01 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 14.00 | 3.40 | 3.70 | 3.55 | 2.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.78 | -0.70 | 0.09 | -0.01 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 15.00 | 4.20 | 4.50 | 4.35 | % | 0.29 | 0 | 0 | 0.75 | -0.75 | 0.08 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 16.00 | 4.80 | 5.90 | 5.35 | % | 0.33 | 0 | 0 | 1.21 | -0.79 | 0.07 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 17.00 | 5.80 | 6.80 | 6.30 | % | 0.37 | 0 | 0 | 1.24 | -0.82 | 0.06 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 18.00 | 6.70 | 7.70 | 7.20 | % | 0.40 | 0 | 0 | 1.26 | -0.85 | 0.05 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 19.00 | 7.60 | 8.80 | 8.20 | % | 0.43 | 0 | 0 | 1.40 | -0.88 | 0.05 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 20.00 | 8.60 | 9.80 | 9.20 | % | 0.46 | 0 | 0 | 1.47 | -0.90 | 0.04 | -0.01 | 2/6/2026 3:59:46 PM EST |