Options Chain for NEXGEN ENERGY LTD COM (NXE) - $10.66 as of 5/24/2026 9:52:15 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 | 9.10 | 10.30 | 9.70 | % | 9.70 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 2.00 | 8.10 | 9.30 | 8.70 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 3.00 | 7.10 | 8.30 | 7.70 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 4.00 | 6.10 | 7.40 | 6.75 | % | 1.69 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 5.00 | 5.10 | 6.40 | 5.75 | % | 1.15 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 6.00 | 4.40 | 5.00 | 4.70 | 4.78 | % | 0.78 | 1 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 7.00 | 3.50 | 4.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | 0.95 | 0.03 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 8.00 | 2.85 | 3.00 | 2.93 | 2.95 | -1.88 | -38.93% | 0.37 | 26 | 11 | 0.67 | 0.89 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 9.00 | 2.00 | 2.25 | 2.13 | 2.19 | +0.04 | +1.86% | 0.24 | 7 | 5 | 0.65 | 0.80 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 10.00 | 1.45 | 1.50 | 1.48 | 1.50 | +0.20 | +15.39% | 0.15 | 3,172 | 320 | 0.65 | 0.67 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 11.00 | 0.95 | 1.00 | 0.98 | 0.96 | +0.09 | +10.35% | 0.09 | 121 | 385 | 0.64 | 0.52 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 12.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.10 | +18.52% | 0.05 | 127 | 1,570 | 0.64 | 0.38 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 304 | 2,517 | 0.61 | 0.27 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 41 | 1,328 | 0.63 | 0.20 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 515 | 0.65 | 0.15 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 176 | 0.71 | 0.10 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.73 | 0.07 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.89 | 0.04 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.96 | 0.03 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.20 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 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 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.74 | -0.05 | 0.03 | 0.00 | 4/28/2026 | 5/22/2026 4:00:00 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 8 | 363 | 0.70 | -0.11 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.04 | 72 | 6,739 | 0.67 | -0.20 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.13 | -16.25% | 0.07 | 82 | 1,696 | 0.63 | -0.33 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 11.00 | 1.15 | 1.20 | 1.18 | 1.15 | -0.15 | -11.54% | 0.11 | 26 | 1,864 | 0.63 | -0.48 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 12.00 | 1.80 | 1.85 | 1.83 | 1.81 | -0.23 | -11.28% | 0.15 | 71 | 425 | 0.63 | -0.62 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 13.00 | 2.55 | 2.75 | 2.65 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 859 | 0.67 | -0.73 | 0.12 | -0.01 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 230 | 0.85 | -0.80 | 0.10 | -0.01 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 15.00 | 4.20 | 4.70 | 4.45 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 165 | 0.97 | -0.85 | 0.08 | -0.01 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 16.00 | 5.20 | 5.70 | 5.45 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 88 | 1.08 | -0.90 | 0.06 | -0.01 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 17.00 | 6.10 | 6.70 | 6.40 | % | 0.38 | 0 | 48 | 1.17 | -0.93 | 0.05 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 18.00 | 6.80 | 7.90 | 7.35 | % | 0.41 | 0 | 2 | 1.42 | -0.96 | 0.03 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 19.00 | 7.70 | 8.90 | 8.30 | % | 0.44 | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 8.70 | 9.90 | 9.30 | % | 0.47 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:00 PM EST |