Options Chain for NEXGEN ENERGY LTD COM (NXE) - $11.62 as of 2/18/2026 3:06:32 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 | 10.20 | 11.90 | 11.05 | % | 11.05 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 2.00 | 9.30 | 10.80 | 10.05 | % | 5.03 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 3.00 | 8.30 | 9.80 | 9.05 | % | 3.02 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 4.00 | 7.30 | 8.60 | 7.95 | 5.42 | 0.00 | 0.00% | 1.99 | 0 | 2 | 2.29 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 2/18/2026 3:59:49 PM EST |
| 5.00 | 6.30 | 7.60 | 6.95 | 4.82 | 0.00 | 0.00% | 1.39 | 0 | 4 | 1.87 | 0.98 | 0.01 | 0.00 | 12/5/2025 | 2/18/2026 3:59:49 PM EST |
| 6.00 | 5.40 | 6.60 | 6.00 | 6.40 | 0.00 | 0.00% | 1.00 | 0 | 24 | 1.54 | 0.95 | 0.02 | 0.00 | 1/21/2026 | 2/18/2026 3:59:49 PM EST |
| 7.00 | 4.60 | 5.60 | 5.10 | 4.90 | 0.00 | 0.00% | 0.73 | 0 | 72 | 1.27 | 0.91 | 0.03 | -0.01 | 2/17/2026 | 2/18/2026 3:59:49 PM EST |
| 8.00 | 3.90 | 4.80 | 4.35 | 4.24 | 0.00 | 0.00% | 0.54 | 0 | 69 | 1.18 | 0.87 | 0.04 | -0.01 | 2/12/2026 | 2/18/2026 3:59:49 PM EST |
| 9.00 | 3.00 | 4.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 174 | 1.08 | 0.81 | 0.05 | -0.01 | 2/13/2026 | 2/18/2026 3:59:49 PM EST |
| 10.00 | 2.85 | 3.10 | 2.98 | 3.03 | +0.48 | +18.83% | 0.30 | 1 | 4,752 | 0.83 | 0.74 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 11.00 | 2.25 | 2.55 | 2.40 | 2.12 | 0.00 | 0.00% | 0.22 | 0 | 2,239 | 0.82 | 0.67 | 0.07 | -0.01 | 2/17/2026 | 2/18/2026 3:59:49 PM EST |
| 12.00 | 1.75 | 2.00 | 1.88 | 1.85 | +0.18 | +10.78% | 0.16 | 6 | 2,415 | 0.79 | 0.58 | 0.08 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 13.00 | 1.35 | 1.60 | 1.48 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 5,559 | 0.79 | 0.50 | 0.09 | -0.01 | 2/17/2026 | 2/18/2026 3:59:49 PM EST |
| 14.00 | 1.05 | 1.60 | 1.33 | 1.12 | +0.16 | +16.67% | 0.10 | 2,108 | 14,038 | 0.76 | 0.42 | 0.09 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 15.00 | 0.80 | 1.15 | 0.98 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 6,876 | 0.82 | 0.35 | 0.08 | -0.01 | 2/12/2026 | 2/18/2026 3:59:49 PM EST |
| 16.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.10 | +18.19% | 0.04 | 7,597 | 14,731 | 0.78 | 0.29 | 0.08 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 17.00 | 0.50 | 0.80 | 0.65 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 4,243 | 0.84 | 0.24 | 0.07 | -0.01 | 2/12/2026 | 2/18/2026 3:59:49 PM EST |
| 18.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.04 | -6.78% | 0.03 | 1 | 7 | 0.86 | 0.20 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 19.00 | 0.10 | 0.60 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.77 | 0.18 | 0.05 | -0.01 | 1/29/2026 | 2/18/2026 3:59:49 PM EST |
| 20.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 546 | 0.91 | 0.14 | 0.05 | -0.01 | 2/17/2026 | 2/18/2026 3:59:49 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 30 | 3.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/18/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/18/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.24 | -0.01 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.84 | -0.02 | 0.01 | 0.00 | 1/23/2026 | 2/18/2026 3:59:49 PM EST |
| 6.00 | 0.05 | 0.55 | 0.30 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 179 | 1.17 | -0.05 | 0.02 | 0.00 | 12/22/2025 | 2/18/2026 3:59:49 PM EST |
| 7.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 932 | 0.96 | -0.09 | 0.03 | -0.01 | 2/4/2026 | 2/18/2026 3:59:49 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 865 | 0.91 | -0.13 | 0.04 | -0.01 | 2/4/2026 | 2/18/2026 3:59:49 PM EST |
| 9.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.07 | -10.45% | 0.07 | 3 | 709 | 0.87 | -0.19 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 10.00 | 0.75 | 1.05 | 0.90 | 0.92 | -0.03 | -3.16% | 0.09 | 23 | 683 | 0.83 | -0.26 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 11.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 191 | 0.82 | -0.33 | 0.07 | -0.01 | 2/12/2026 | 2/18/2026 3:59:49 PM EST |
| 12.00 | 1.65 | 2.00 | 1.83 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 114 | 0.81 | -0.42 | 0.08 | -0.01 | 2/11/2026 | 2/18/2026 3:59:49 PM EST |
| 13.00 | 2.20 | 2.60 | 2.40 | 2.07 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.80 | -0.50 | 0.09 | -0.01 | 1/26/2026 | 2/18/2026 3:59:49 PM EST |
| 14.00 | 2.85 | 3.30 | 3.08 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 101 | 0.79 | -0.58 | 0.09 | -0.01 | 1/28/2026 | 2/18/2026 3:59:49 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | % | 0.25 | 0 | 0 | 0.79 | -0.65 | 0.08 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 16.00 | 4.40 | 4.90 | 4.65 | % | 0.29 | 0 | 0 | 0.81 | -0.71 | 0.08 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 17.00 | 5.30 | 5.70 | 5.50 | % | 0.32 | 0 | 0 | 0.82 | -0.76 | 0.07 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 18.00 | 5.90 | 6.90 | 6.40 | % | 0.36 | 0 | 0 | 1.10 | -0.80 | 0.06 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 19.00 | 6.80 | 7.80 | 7.30 | % | 0.38 | 0 | 0 | 1.12 | -0.82 | 0.05 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 20.00 | 7.80 | 8.80 | 8.30 | % | 0.42 | 0 | 0 | 1.19 | -0.85 | 0.05 | -0.01 | 2/18/2026 3:59:49 PM EST |