Options Chain for NEXGEN ENERGY LTD COM (NXE) - $6.99 as of 6/16/2025 9:03:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 6.50 | 6.00 | % | 2 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 2.00 | 4.50 | 5.40 | 4.41 | 0.00 | 0.00% | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 3.00 | 3.30 | 4.50 | 3.18 | 0.00 | 0.00% | 0 | 10 | 3.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:56 PM EST |
| 4.00 | 2.90 | 3.10 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:56 PM EST |
| 5.00 | 2.00 | 2.15 | 2.20 | +0.70 | +46.67% | 12 | 46 | 1.00 | 0.96 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 1.10 | 1.25 | 1.20 | +0.29 | +31.87% | 27 | 220 | 0.68 | 0.82 | 0.19 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 0.55 | 0.60 | 0.59 | +0.24 | +68.58% | 6,252 | 19,281 | 0.67 | 0.55 | 0.30 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 0.20 | 0.25 | 0.25 | +0.11 | +78.58% | 16,492 | 563 | 0.66 | 0.30 | 0.25 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 0.10 | 0.15 | 0.10 | +0.04 | +66.67% | 176 | 249 | 0.76 | 0.15 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.06 | 0.08 | 0.00 | 5/29/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 333 | 1.38 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 6/16/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.05 | -0.43 | -89.59% | 1 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 102 | 0.99 | -0.04 | 0.06 | 0.00 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.25 | 0.16 | -0.05 | -23.81% | 40 | 582 | 0.69 | -0.18 | 0.19 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 109 | 209 | 0.70 | -0.45 | 0.30 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 1.15 | 1.30 | 1.15 | -0.32 | -21.77% | 141 | 84 | 0.72 | -0.70 | 0.25 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 2.00 | 2.15 | 1.91 | -0.51 | -21.08% | 30 | 10 | 0.74 | -0.85 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 2.85 | 3.10 | 3.68 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.94 | 0.08 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 3.80 | 4.10 | 4.68 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.04 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |