Options Chain for NEXGEN ENERGY LTD COM (NXE) - $6.76 as of 8/4/2025 9:04:11 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 | 5.00 | 6.30 | 5.65 | 6.28 | 0.00 | 0.00% | 5.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/4/2025 3:59:57 PM EST |
| 2.00 | 4.00 | 5.20 | 4.60 | 2.55 | 0.00 | 0.00% | 2.30 | 0 | 30 | 7.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/4/2025 3:59:57 PM EST |
| 3.00 | 3.00 | 4.20 | 3.60 | 4.40 | 0.00 | 0.00% | 1.20 | 0 | 100 | 5.49 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.65 | 0 | 164 | 3.94 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 5.00 | 1.75 | 1.85 | 1.80 | 1.55 | -0.31 | -16.67% | 0.36 | 1 | 1,280 | 1.48 | 0.99 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 6.00 | 0.80 | 0.85 | 0.83 | 0.75 | +0.09 | +13.64% | 0.14 | 9 | 8,701 | 0.67 | 0.85 | 0.28 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.07 | +43.75% | 0.03 | 10,860 | 29,965 | 0.69 | 0.41 | 0.49 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 82 | 57,732 | 0.77 | 0.10 | 0.21 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,990 | 1.13 | 0.01 | 0.04 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,151 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,273 | 2.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.04 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/4/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/4/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 362 | 3.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/4/2025 3:59:57 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 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/4/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 90 | 4.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/4/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,828 | 2.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 1,287 | 1.54 | -0.01 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 20 | 5,828 | 0.73 | -0.15 | 0.28 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.35 | -43.75% | 0.06 | 53 | 2,666 | 0.67 | -0.59 | 0.49 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.40 | -0.15 | -9.68% | 0.16 | 4 | 474 | 0.79 | -0.90 | 0.21 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 9.00 | 2.20 | 2.30 | 2.25 | 2.36 | +0.06 | +2.61% | 0.25 | 1 | 152 | 1.21 | -0.99 | 0.04 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 10.00 | 3.20 | 3.30 | 3.25 | 3.69 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:57 PM EST |
| 11.00 | 3.80 | 5.00 | 4.40 | 4.69 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:57 PM EST |
| 12.00 | 4.80 | 6.00 | 5.40 | 5.67 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:57 PM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | 6.67 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:57 PM EST |
| 14.00 | 6.60 | 8.10 | 7.35 | 7.67 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:57 PM EST |
| 15.00 | 7.60 | 9.10 | 8.35 | 8.67 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:57 PM EST |