Options Chain for NEXGEN ENERGY LTD COM (NXE) - $12.50 as of 3/10/2026 5:16:06 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 | 11.40 | 12.70 | 12.05 | 11.15 | 0.00 | 0.00% | 12.05 | 0 | 139 | 6.24 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 4:00:05 PM EST |
| 2.00 | 10.60 | 11.80 | 11.20 | % | 5.60 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 3.00 | 9.60 | 10.80 | 10.20 | % | 3.40 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 4.00 | 8.50 | 9.80 | 9.15 | % | 2.29 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 5.00 | 7.50 | 8.70 | 8.10 | % | 1.62 | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 6.00 | 6.60 | 7.70 | 7.15 | 6.80 | 0.00 | 0.00% | 1.19 | 0 | 10 | 1.58 | 0.98 | 0.01 | 0.00 | 3/3/2026 | 3/10/2026 4:00:05 PM EST |
| 7.00 | 5.90 | 6.80 | 6.35 | 6.20 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.38 | 0.95 | 0.02 | 0.00 | 2/25/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 5.00 | 5.90 | 5.45 | 4.74 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.22 | 0.92 | 0.03 | -0.01 | 2/2/2026 | 3/10/2026 4:00:05 PM EST |
| 9.00 | 4.50 | 5.10 | 4.80 | 3.15 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.93 | 0.87 | 0.04 | -0.01 | 2/6/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 3.70 | 4.30 | 4.00 | 3.35 | 0.00 | 0.00% | 0.40 | 0 | 24 | 0.86 | 0.81 | 0.05 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 11.00 | 3.10 | 3.30 | 3.20 | 2.45 | 0.00 | 0.00% | 0.29 | 0 | 477 | 0.78 | 0.74 | 0.06 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 12.00 | 2.45 | 2.70 | 2.58 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 613 | 0.74 | 0.67 | 0.07 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 13.00 | 2.05 | 2.15 | 2.10 | 2.23 | +0.51 | +29.66% | 0.16 | 10 | 1,970 | 0.74 | 0.59 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 14.00 | 1.40 | 1.80 | 1.60 | 1.75 | +0.50 | +40.00% | 0.11 | 1 | 481 | 0.70 | 0.52 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.35 | +33.34% | 0.09 | 4 | 330 | 0.73 | 0.44 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 16.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.17 | +20.49% | 0.07 | 1,336 | 7,975 | 0.73 | 0.38 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.10 | +11.77% | 0.05 | 9 | 819 | 0.72 | 0.32 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 18.00 | 0.55 | 0.85 | 0.70 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 291 | 0.74 | 0.27 | 0.07 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 19.00 | 0.35 | 0.70 | 0.53 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.72 | 0.23 | 0.06 | -0.01 | 1/30/2026 | 3/10/2026 4:00:05 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.44 | +0.04 | +10.00% | 0.02 | 1 | 591 | 0.74 | 0.20 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 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 | % | 0.18 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.67 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.45 | 0.25 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.40 | -0.02 | 0.01 | 0.00 | 2/17/2026 | 3/10/2026 4:00:05 PM EST |
| 7.00 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.95 | -0.05 | 0.02 | 0.00 | 1/30/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 0.15 | 0.55 | 0.35 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.88 | -0.08 | 0.03 | -0.01 | 2/9/2026 | 3/10/2026 4:00:05 PM EST |
| 9.00 | 0.35 | 0.55 | 0.45 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.81 | -0.13 | 0.04 | -0.01 | 3/5/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.69 | -0.19 | -21.60% | 0.07 | 10,412 | 10,278 | 0.79 | -0.19 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 11.00 | 0.90 | 1.15 | 1.03 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.78 | -0.26 | 0.06 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 12.00 | 1.20 | 1.55 | 1.38 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 1,355 | 0.74 | -0.33 | 0.07 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 13.00 | 1.75 | 2.05 | 1.90 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 302 | 0.74 | -0.41 | 0.08 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 14.00 | 2.20 | 2.65 | 2.43 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.72 | -0.48 | 0.08 | -0.01 | 2/24/2026 | 3/10/2026 4:00:05 PM EST |
| 15.00 | 2.90 | 3.30 | 3.10 | 3.94 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.72 | -0.56 | 0.08 | -0.01 | 2/19/2026 | 3/10/2026 4:00:05 PM EST |
| 16.00 | 3.60 | 4.10 | 3.85 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | -0.62 | 0.08 | -0.01 | 2/26/2026 | 3/10/2026 4:00:05 PM EST |
| 17.00 | 4.40 | 4.90 | 4.65 | 5.27 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | -0.68 | 0.07 | -0.01 | 2/24/2026 | 3/10/2026 4:00:05 PM EST |
| 18.00 | 5.30 | 5.70 | 5.50 | % | 0.31 | 0 | 0 | 0.74 | -0.73 | 0.07 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 19.00 | 5.90 | 6.60 | 6.25 | % | 0.33 | 0 | 0 | 0.86 | -0.77 | 0.06 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 20.00 | 6.80 | 7.40 | 7.10 | % | 0.35 | 0 | 0 | 0.83 | -0.80 | 0.05 | -0.01 | 3/10/2026 4:00:05 PM EST |