Options Chain for NEXGEN ENERGY LTD COM (NXE) - $12.85 as of 4/24/2026 5:18:18 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 | 11.10 | 12.00 | 11.55 | % | 11.55 | 0 | 124 | 7.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 2.00 | 9.90 | 11.00 | 10.45 | % | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 3.00 | 8.90 | 10.10 | 9.50 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 4.00 | 7.90 | 9.10 | 8.50 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 5.00 | 6.90 | 8.10 | 7.50 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 6.00 | 6.20 | 7.10 | 6.65 | % | 1.11 | 0 | 8 | 2.09 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.00 | 5.30 | 6.10 | 5.70 | 4.50 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.73 | 0.98 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 8.00 | 4.20 | 5.10 | 4.65 | 3.85 | 0.00 | 0.00% | 0.58 | 0 | 13 | 1.43 | 0.95 | 0.03 | -0.01 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 9.00 | 3.50 | 4.00 | 3.75 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.77 | 0.89 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 2.65 | 3.20 | 2.93 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 87 | 0.76 | 0.82 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 11.00 | 2.00 | 2.20 | 2.10 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 612 | 0.67 | 0.73 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 12.00 | 1.50 | 1.60 | 1.55 | 1.54 | -0.02 | -1.29% | 0.13 | 18 | 897 | 0.68 | 0.61 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 13.00 | 1.00 | 1.15 | 1.08 | 1.12 | -0.05 | -4.28% | 0.08 | 68 | 4,041 | 0.67 | 0.49 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.79 | -0.06 | -7.06% | 0.05 | 428 | 4,533 | 0.66 | 0.38 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.53 | +0.03 | +6.00% | 0.03 | 3 | 2,143 | 0.65 | 0.28 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.02 | +5.72% | 0.02 | 9 | 8,090 | 0.68 | 0.21 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.04 | -15.39% | 0.01 | 4 | 3,478 | 0.67 | 0.15 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 375 | 0.74 | 0.11 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.75 | 0.08 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.13 | +185.72% | 0.01 | 1 | 607 | 0.77 | 0.05 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 50 | 3.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 1 | 1.75 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 3 | 0.99 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 10 | 32 | 0.78 | -0.05 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.78 | -0.11 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.04 | 71 | 20,841 | 0.74 | -0.18 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.06 | 26 | 378 | 0.70 | -0.27 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | 1.02 | +0.07 | +7.37% | 0.09 | 11 | 2,417 | 0.68 | -0.39 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 13.00 | 1.55 | 1.65 | 1.60 | 1.30 | -0.10 | -7.15% | 0.12 | 1 | 317 | 0.68 | -0.51 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 14.00 | 2.15 | 2.30 | 2.23 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.66 | -0.62 | 0.12 | -0.01 | 3/25/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 2.90 | 3.10 | 3.00 | % | 0.20 | 0 | 4 | 0.67 | -0.72 | 0.11 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 16.00 | 3.50 | 4.00 | 3.75 | % | 0.23 | 0 | 1 | 0.78 | -0.79 | 0.09 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 17.00 | 4.40 | 4.90 | 4.65 | % | 0.27 | 0 | 1 | 0.82 | -0.85 | 0.07 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 18.00 | 5.30 | 5.90 | 5.60 | % | 0.31 | 0 | 0 | 0.91 | -0.89 | 0.06 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 19.00 | 6.20 | 6.80 | 6.50 | % | 0.34 | 0 | 0 | 0.90 | -0.92 | 0.04 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 7.10 | 7.90 | 7.50 | % | 0.38 | 0 | 0 | 1.07 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:56 PM EST |