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 | 5.10 | 6.70 | 6.28 | % | 1 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 2.00 | 4.30 | 5.50 | 2.55 | 0.00 | 0.00% | 0 | 30 | 3.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/16/2025 3:59:56 PM EST |
| 3.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 85 | 1.41 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 4.00 | 3.00 | 3.10 | 3.10 | +0.70 | +29.17% | 3 | 284 | 1.23 | 0.98 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 5.00 | 2.10 | 2.20 | 2.18 | +0.38 | +21.12% | 41 | 1,195 | 0.74 | 0.90 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 1.30 | 1.40 | 1.35 | +0.25 | +22.73% | 37 | 8,616 | 0.68 | 0.77 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 0.75 | 0.80 | 0.75 | +0.25 | +50.00% | 1,128 | 9,162 | 0.67 | 0.56 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 0.40 | 0.45 | 0.44 | +0.17 | +62.97% | 15,563 | 1,327 | 0.67 | 0.37 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 0.20 | 0.30 | 0.23 | +0.08 | +53.34% | 104 | 1,222 | 0.71 | 0.24 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.20 | 0.12 | +0.02 | +20.00% | 67 | 8,308 | 0.74 | 0.15 | 0.11 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.09 | +0.03 | +50.00% | 10 | 223 | 0.87 | 0.09 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6,265 | 0.89 | 0.06 | 0.05 | 0.00 | 5/14/2025 | 6/16/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.30 | 0.03 | 0.03 | 0.00 | 1/30/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.02 | 0.02 | 0.00 | 1/31/2025 | 6/16/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.25 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 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 | 0.20 | 0.13 | % | 1 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.09 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,818 | 1.51 | -0.02 | 0.02 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 14 | 1,237 | 0.77 | -0.10 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 0.25 | 0.30 | 0.30 | -0.08 | -21.06% | 461 | 4,161 | 0.64 | -0.23 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 0.70 | 0.75 | 0.68 | -0.20 | -22.73% | 13 | 665 | 0.66 | -0.44 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 1.30 | 1.40 | 1.39 | -0.17 | -10.90% | 110 | 186 | 0.65 | -0.63 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 2.10 | 2.25 | 2.05 | -0.36 | -14.94% | 50 | 18 | 0.68 | -0.76 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 3.00 | 3.20 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.85 | 0.11 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 3.80 | 4.10 | 4.69 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.91 | 0.08 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 12.00 | 4.90 | 5.20 | 5.67 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.94 | 0.05 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 13.00 | 5.90 | 6.10 | 6.67 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.97 | 0.03 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 6.80 | 7.90 | 7.67 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 15.00 | 7.80 | 8.10 | 8.67 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |