Options Chain for NEXGEN ENERGY LTD COM (NXE) - $11.58 as of 6/5/2026 6:08:31 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 | 8.70 | 9.90 | 9.30 | % | 9.30 | 0 | 34 | 8.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 2.00 | 7.70 | 8.90 | 8.30 | % | 4.15 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 3.00 | 6.70 | 7.90 | 7.30 | % | 2.43 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 4.00 | 5.70 | 7.00 | 6.35 | % | 1.59 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 5.00 | 4.70 | 6.00 | 5.35 | % | 1.07 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 6.00 | 4.20 | 5.00 | 4.60 | 6.02 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.01 | 0.99 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 7.00 | 3.30 | 4.00 | 3.65 | 3.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.59 | 0.96 | 0.03 | 0.00 | 5/20/2026 | 6/5/2026 4:00:01 PM EST |
| 8.00 | 2.35 | 2.70 | 2.53 | 2.65 | -0.80 | -23.19% | 0.32 | 3 | 102 | 0.89 | 0.88 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 9.00 | 1.70 | 2.45 | 2.08 | 2.77 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.98 | 0.76 | 0.12 | -0.01 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 10.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.73 | -38.43% | 0.12 | 249 | 2,645 | 0.71 | 0.61 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 11.00 | 0.65 | 0.90 | 0.78 | 0.76 | -0.49 | -39.20% | 0.07 | 41 | 515 | 0.73 | 0.46 | 0.16 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.50 | -55.56% | 0.04 | 13 | 2,174 | 0.71 | 0.32 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.28 | -50.91% | 0.02 | 117 | 3,091 | 0.72 | 0.22 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,244 | 0.74 | 0.14 | 0.09 | -0.01 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.80 | 0.09 | 0.06 | -0.01 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.78 | 0.06 | 0.04 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.00 | 0.03 | 0.03 | 0.00 | 6/2/2026 | 6/5/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.87 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 6/5/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.16 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.13 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/5/2026 4:00:01 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 | 3.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 6/5/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.97 | -0.04 | 0.03 | 0.00 | 4/28/2026 | 6/5/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 11 | 377 | 0.73 | -0.12 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.15 | +60.00% | 0.04 | 15 | 6,896 | 0.72 | -0.24 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.76 | +0.36 | +90.00% | 0.08 | 15,050 | 1,767 | 0.72 | -0.39 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 11.00 | 1.30 | 1.50 | 1.40 | 1.30 | +0.45 | +52.95% | 0.13 | 29 | 2,077 | 0.74 | -0.54 | 0.16 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 12.00 | 2.05 | 2.15 | 2.10 | 1.98 | +0.57 | +40.43% | 0.18 | 5 | 543 | 0.74 | -0.68 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 13.00 | 2.35 | 3.00 | 2.68 | 2.30 | -0.03 | -1.29% | 0.21 | 10 | 867 | 0.86 | -0.78 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 14.00 | 3.70 | 4.00 | 3.85 | 3.74 | +1.53 | +69.24% | 0.28 | 2 | 231 | 0.83 | -0.86 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 15.00 | 4.00 | 4.90 | 4.45 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 165 | 1.04 | -0.91 | 0.06 | -0.01 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 16.00 | 5.40 | 5.90 | 5.65 | 5.50 | +1.60 | +41.03% | 0.35 | 1 | 88 | 1.15 | -0.94 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 17.00 | 5.90 | 6.80 | 6.35 | % | 0.37 | 0 | 48 | 1.12 | -0.97 | 0.03 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 18.00 | 6.90 | 8.20 | 7.55 | % | 0.42 | 0 | 2 | 1.47 | -0.98 | 0.02 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 19.00 | 8.10 | 9.40 | 8.75 | % | 0.46 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 20.00 | 9.00 | 10.30 | 9.65 | % | 0.48 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST |