Options Chain for NEXGEN ENERGY LTD COM (NXE) - $12.40 as of 5/13/2026 7:43:17 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 | 10.60 | 11.80 | 11.20 | 11.35 | 0.00 | 0.00% | 11.20 | 0 | 126 | 9.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:03 PM EST |
| 2.00 | 9.60 | 10.80 | 10.20 | % | 5.10 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 3.00 | 8.60 | 9.90 | 9.25 | % | 3.08 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 4.00 | 7.70 | 8.90 | 8.30 | % | 2.08 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 5.00 | 6.70 | 7.90 | 7.30 | % | 1.46 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 6.00 | 5.70 | 6.90 | 6.30 | 6.70 | 0.00 | 0.00% | 1.05 | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 7.00 | 5.10 | 5.50 | 5.30 | 5.42 | +0.12 | +2.27% | 0.76 | 1 | 6 | 1.53 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 8.00 | 4.00 | 4.60 | 4.30 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.38 | 0.97 | 0.02 | 0.00 | 5/1/2026 | 5/13/2026 4:00:03 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.30 | +9.68% | 0.37 | 40 | 11 | 0.94 | 0.93 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 10.00 | 2.40 | 2.65 | 2.53 | 2.56 | +0.06 | +2.40% | 0.25 | 5 | 89 | 0.74 | 0.85 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 11.00 | 1.70 | 1.80 | 1.75 | 1.80 | -0.01 | -0.56% | 0.16 | 275 | 652 | 0.72 | 0.73 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | 1.18 | +0.02 | +1.73% | 0.10 | 1,471 | 873 | 0.71 | 0.58 | 0.15 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 13.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.10 | +14.29% | 0.06 | 35,202 | 4,749 | 0.71 | 0.43 | 0.15 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.12 | +34.29% | 0.03 | 448 | 5,653 | 0.70 | 0.30 | 0.13 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.04 | +16.00% | 0.02 | 200 | 3,257 | 0.69 | 0.20 | 0.11 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 295 | 8,185 | 0.71 | 0.13 | 0.08 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.01 | 202 | 3,657 | 0.70 | 0.08 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.80 | 0.05 | 0.04 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.88 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 5/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.96 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 5/13/2026 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 50 | 3.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 14 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 75 | 0.95 | -0.03 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.72 | -0.07 | 0.05 | -0.01 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.04 | +20.00% | 0.03 | 310 | 20,988 | 0.72 | -0.15 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.05 | 198 | 543 | 0.69 | -0.27 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 12.00 | 0.85 | 1.00 | 0.93 | 0.97 | +0.18 | +22.79% | 0.08 | 114 | 2,800 | 0.69 | -0.42 | 0.15 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 13.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.11 | -6.84% | 0.12 | 52 | 348 | 0.70 | -0.57 | 0.15 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 14.00 | 2.10 | 2.30 | 2.20 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.67 | -0.70 | 0.13 | -0.01 | 4/27/2026 | 5/13/2026 4:00:03 PM EST |
| 15.00 | 2.75 | 3.30 | 3.03 | % | 0.20 | 0 | 4 | 0.93 | -0.80 | 0.11 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 16.00 | 3.60 | 4.10 | 3.85 | % | 0.24 | 0 | 1 | 0.90 | -0.87 | 0.08 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 17.00 | 4.60 | 5.10 | 4.85 | 5.10 | +0.13 | +2.62% | 0.29 | 2 | 1 | 1.02 | -0.92 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 18.00 | 5.50 | 6.30 | 5.90 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.30 | -0.95 | 0.04 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 19.00 | 6.30 | 7.40 | 6.85 | 6.98 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.50 | -0.97 | 0.02 | 0.00 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 20.00 | 7.30 | 8.40 | 7.85 | 7.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |