Options Chain for NEXGEN ENERGY LTD COM (NXE) - $9.75 as of 6/28/2026 9:53:34 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 | 7.00 | 10.40 | 8.70 | 8.80 | 0.00 | 0.00% | 8.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 2.00 | 6.00 | 9.40 | 7.70 | 8.03 | 0.00 | 0.00% | 3.85 | 0 | 1 | 8.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:01 PM EST |
| 3.00 | 5.00 | 8.40 | 6.70 | 6.80 | -0.25 | -3.55% | 2.23 | 1 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 4.00 | 4.90 | 6.60 | 5.75 | % | 1.44 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 5.00 | 4.60 | 5.00 | 4.80 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 6.00 | 3.40 | 4.10 | 3.75 | % | 0.62 | 0 | 1 | 1.29 | 0.98 | 0.02 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 7.00 | 2.65 | 3.10 | 2.88 | 3.64 | 0.00 | 0.00% | 0.41 | 0 | 20 | 0.97 | 0.92 | 0.06 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 8.00 | 1.95 | 2.25 | 2.10 | 2.15 | -0.66 | -23.49% | 0.26 | 3 | 101 | 0.67 | 0.82 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 9.00 | 1.30 | 1.55 | 1.43 | 1.57 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.66 | 0.68 | 0.14 | -0.01 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.02 | -2.30% | 0.09 | 289 | 2,542 | 0.64 | 0.52 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.01 | -1.89% | 0.05 | 82 | 3,300 | 0.64 | 0.37 | 0.15 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.34 | 0.00 | 0.00% | 0.02 | 21 | 2,243 | 0.62 | 0.25 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.02 | 1,283 | 629 | 0.68 | 0.17 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 3,323 | 0.66 | 0.11 | 0.07 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,190 | 0.71 | 0.07 | 0.05 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.88 | 0.04 | 0.03 | 0.00 | 6/22/2026 | 6/26/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.88 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.94 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.41 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 6/26/2026 4:00:01 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.69 | -0.08 | 0.06 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.68 | -0.18 | 0.10 | -0.01 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.07 | 10 | 1,043 | 0.65 | -0.32 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.08 | +7.85% | 0.11 | 27 | 3,236 | 0.65 | -0.48 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 11.00 | 1.65 | 2.00 | 1.83 | 1.61 | 0.00 | 0.00% | 0.17 | 0 | 1,645 | 0.70 | -0.63 | 0.15 | -0.01 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 2.45 | 2.65 | 2.55 | 2.51 | -0.02 | -0.80% | 0.21 | 12 | 528 | 0.67 | -0.75 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 3.20 | 3.60 | 3.40 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 446 | 0.84 | -0.83 | 0.10 | -0.01 | 6/16/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 4.10 | 4.50 | 4.30 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.87 | -0.89 | 0.07 | 0.00 | 6/3/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 5.10 | 5.60 | 5.35 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 52 | 1.07 | -0.93 | 0.05 | 0.00 | 5/12/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 6.00 | 6.70 | 6.35 | % | 0.40 | 0 | 0 | 1.26 | -0.96 | 0.03 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 17.00 | 5.60 | 9.00 | 7.30 | % | 0.43 | 0 | 0 | 2.31 | -0.98 | 0.02 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 18.00 | 6.60 | 10.00 | 8.30 | % | 0.46 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 20.00 | 8.60 | 12.00 | 10.30 | % | 0.52 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 25.00 | 13.60 | 17.00 | 15.30 | % | 0.61 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST |