Options Chain for NEXGEN ENERGY LTD COM (NXE) - $11.76 as of 3/26/2026 7:25:02 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 | 9.60 | 10.70 | 10.15 | % | 10.15 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 2.00 | 8.60 | 9.90 | 9.25 | % | 4.62 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 3.00 | 7.60 | 8.90 | 8.25 | % | 2.75 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 4.00 | 6.60 | 7.90 | 7.25 | % | 1.81 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 5.60 | 6.90 | 6.25 | 6.20 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 6.00 | 4.90 | 5.90 | 5.40 | % | 0.90 | 0 | 24 | 2.16 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 7.00 | 4.10 | 4.80 | 4.45 | % | 0.64 | 0 | 66 | 1.65 | 0.94 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 3.20 | 3.70 | 3.45 | 3.80 | 0.00 | 0.00% | 0.43 | 0 | 52 | 0.92 | 0.89 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 9.00 | 2.25 | 2.85 | 2.55 | 2.70 | % | 0.28 | 15 | 146 | 0.78 | 0.81 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 10.00 | 1.70 | 1.90 | 1.80 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 3,432 | 0.73 | 0.70 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 1.15 | 1.35 | 1.25 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 2,220 | 0.72 | 0.58 | 0.13 | -0.01 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.38 | -31.67% | 0.07 | 15 | 2,483 | 0.72 | 0.45 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.35 | -41.18% | 0.04 | 99 | 5,082 | 0.68 | 0.33 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.24 | -43.64% | 0.02 | 32 | 13,906 | 0.67 | 0.24 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.02 | 301 | 7,091 | 0.71 | 0.17 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9,353 | 0.77 | 0.12 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6,185 | 0.79 | 0.08 | 0.05 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 18 | 1.07 | 0.05 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 212 | 1.20 | 0.03 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 615 | 1.27 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:03 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 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.18 | 0 | 5 | 6.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 30 | 3.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 78 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 179 | 1.67 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.02 | 5 | 933 | 0.91 | -0.06 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 865 | 0.88 | -0.11 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.12 | +52.18% | 0.04 | 10 | 706 | 0.78 | -0.19 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.18 | +36.00% | 0.07 | 26 | 1,509 | 0.75 | -0.30 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 0.95 | 1.20 | 1.08 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 422 | 0.71 | -0.42 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 1.50 | 1.80 | 1.65 | 1.55 | +0.20 | +14.82% | 0.14 | 60 | 1,217 | 0.69 | -0.55 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 2.25 | 2.50 | 2.38 | 2.07 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.70 | -0.67 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 3.00 | 3.40 | 3.20 | % | 0.23 | 0 | 112 | 0.70 | -0.76 | 0.10 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 3.70 | 4.30 | 4.00 | % | 0.27 | 0 | 0 | 0.92 | -0.83 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 16.00 | 4.60 | 5.20 | 4.90 | % | 0.31 | 0 | 0 | 0.95 | -0.88 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 17.00 | 5.40 | 6.20 | 5.80 | % | 0.34 | 0 | 0 | 1.04 | -0.92 | 0.05 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 18.00 | 6.30 | 7.10 | 6.70 | % | 0.37 | 0 | 0 | 1.03 | -0.95 | 0.04 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 7.20 | 8.10 | 7.65 | % | 0.40 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 8.20 | 9.10 | 8.65 | % | 0.43 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST |