Options Chain for NEXGEN ENERGY LTD COM (NXE) - $6.60 as of 6/20/2025 9:15:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.50 | 6.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 2.00 | 4.30 | 5.10 | 2.55 | 0.00 | 0.00% | 0 | 30 | 3.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 4:00:05 PM EST |
| 3.00 | 2.85 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 85 | 1.76 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 4.00 | 2.15 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 282 | 1.42 | 0.98 | 0.03 | 0.00 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 5.00 | 1.65 | 1.85 | 1.93 | 0.00 | 0.00% | 0 | 1,198 | 0.52 | 0.88 | 0.11 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 6.00 | 0.95 | 1.10 | 1.10 | -0.08 | -6.78% | 8 | 8,572 | 0.61 | 0.71 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | -0.14 | -20.90% | 171 | 9,363 | 0.62 | 0.49 | 0.24 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 8.00 | 0.25 | 0.30 | 0.27 | -0.08 | -22.86% | 5,500 | 20,041 | 0.65 | 0.30 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 501 | 1,783 | 0.69 | 0.19 | 0.14 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 8,311 | 0.75 | 0.12 | 0.10 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 11.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 223 | 0.77 | 0.07 | 0.06 | 0.00 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 6,265 | 1.34 | 0.03 | 0.03 | 0.00 | 5/14/2025 | 6/20/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.45 | 0.01 | 0.02 | 0.00 | 1/30/2025 | 6/20/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 6/20/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.38 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 6/20/2025 4:00:05 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 | 0.13 | 0.00 | 0.00% | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,818 | 1.47 | -0.02 | 0.03 | 0.00 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 2 | 1,246 | 0.77 | -0.12 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | +0.01 | +2.71% | 2 | 4,502 | 0.68 | -0.29 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 7.00 | 0.85 | 0.95 | 0.85 | +0.05 | +6.25% | 25 | 655 | 0.71 | -0.51 | 0.24 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 8.00 | 1.55 | 1.70 | 1.41 | 0.00 | 0.00% | 0 | 172 | 0.73 | -0.70 | 0.20 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 9.00 | 2.45 | 2.55 | 2.27 | 0.00 | 0.00% | 0 | 17 | 0.92 | -0.81 | 0.14 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 3.10 | 3.60 | 3.69 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.88 | 0.10 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 11.00 | 4.20 | 4.60 | 4.69 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.93 | 0.06 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 12.00 | 4.70 | 5.60 | 5.67 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.97 | 0.03 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 13.00 | 6.20 | 6.60 | 6.67 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.99 | 0.02 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 14.00 | 7.20 | 7.60 | 7.67 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |
| 15.00 | 8.20 | 8.60 | 8.67 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:05 PM EST |