Options Chain for NEXGEN ENERGY LTD COM (NXE) - $10.35 as of 8/7/2026 4:52:53 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 | 9.30 | 9.70 | 9.50 | 9.65 | +1.15 | +13.53% | 9.50 | 1 | 5 | 9.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 2.00 | 8.30 | 8.90 | 8.60 | 8.65 | +1.80 | +26.28% | 4.30 | 1 | 8 | 7.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 3.00 | 7.20 | 7.70 | 7.45 | 7.65 | +0.80 | +11.68% | 2.48 | 1 | 5 | 4.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 4.00 | 6.30 | 6.80 | 6.55 | % | 1.64 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 5.00 | 5.30 | 5.80 | 5.55 | % | 1.11 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 6.00 | 4.30 | 5.00 | 4.65 | % | 0.78 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 7.00 | 3.30 | 4.00 | 3.65 | 2.60 | 0.00 | 0.00% | 0.52 | 0 | 20 | 2.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:49 PM EST |
| 8.00 | 2.40 | 2.85 | 2.63 | 1.61 | 0.00 | 0.00% | 0.33 | 0 | 119 | 1.69 | 0.99 | 0.02 | 0.00 | 7/27/2026 | 8/7/2026 2:58:49 PM EST |
| 9.00 | 1.45 | 1.65 | 1.55 | 1.60 | +0.30 | +23.08% | 0.17 | 166 | 1,443 | 0.83 | 0.92 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.13 | +20.97% | 0.07 | 407 | 6,319 | 0.53 | 0.69 | 0.31 | -0.02 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.30 | +0.08 | +36.37% | 0.02 | 199 | 5,631 | 0.54 | 0.35 | 0.33 | -0.02 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 3,304 | 0.57 | 0.12 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 1,846 | 0.73 | 0.03 | 0.06 | 0.00 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,195 | 0.91 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 2:58:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3,185 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:49 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 2:58:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:58:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 2:58:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 2:58:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 2:58:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:49 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 2:58:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 2:58:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:58:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 1,415 | 0.93 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 8,605 | 11,669 | 0.67 | -0.08 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 0.02 | 115 | 3,341 | 0.54 | -0.31 | 0.31 | -0.02 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 1,817 | 0.54 | -0.65 | 0.33 | -0.02 | 8/6/2026 | 8/7/2026 2:58:49 PM EST |
| 12.00 | 1.35 | 1.70 | 1.53 | 1.50 | -0.45 | -23.08% | 0.13 | 50 | 921 | 0.82 | -0.88 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 2:58:49 PM EST |
| 13.00 | 2.20 | 2.65 | 2.43 | 3.03 | 0.00 | 0.00% | 0.19 | 0 | 444 | 1.00 | -0.97 | 0.06 | 0.00 | 8/5/2026 | 8/7/2026 2:58:49 PM EST |
| 14.00 | 3.10 | 3.70 | 3.40 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.09 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 8/7/2026 2:58:49 PM EST |
| 15.00 | 4.20 | 4.60 | 4.40 | 5.65 | 0.00 | 0.00% | 0.29 | 0 | 53 | 1.28 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:49 PM EST |
| 16.00 | 5.00 | 5.70 | 5.35 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 17.00 | 6.00 | 6.70 | 6.35 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 18.00 | 7.00 | 7.80 | 7.40 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 20.00 | 9.00 | 9.70 | 9.35 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST | |||
| 25.00 | 14.10 | 14.70 | 14.40 | % | 0.58 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:49 PM EST |