Options Chain for X-ENERGY INC COM CL A (XE) - $17.22 as of 8/30/2026 10:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.20 | 10.00 | 9.60 | % | 1.07 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 10.00 | 7.00 | 9.00 | 8.00 | % | 0.80 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 11.00 | 6.00 | 8.00 | 7.00 | % | 0.64 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 12.00 | 5.00 | 7.60 | 6.30 | % | 0.53 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 13.00 | 4.00 | 6.60 | 5.30 | % | 0.41 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 13.50 | 3.50 | 5.50 | 4.50 | % | 0.33 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 14.00 | 2.95 | 5.00 | 3.98 | % | 0.28 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 14.50 | 2.50 | 4.50 | 3.50 | 3.23 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:04 PM EST |
| 15.00 | 3.20 | 3.80 | 3.50 | 3.81 | % | 0.23 | 104 | 0 | 2.28 | 0.99 | 0.05 | 0.00 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 15.50 | 2.40 | 3.60 | 3.00 | % | 0.19 | 0 | 0 | 2.05 | 0.95 | 0.08 | -0.02 | 8/31/2026 12:59:04 PM EST | |||
| 16.00 | 2.15 | 3.10 | 2.63 | % | 0.16 | 0 | 0 | 2.02 | 0.89 | 0.10 | -0.04 | 8/31/2026 12:59:04 PM EST | |||
| 16.50 | 1.80 | 2.65 | 2.23 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.78 | 0.84 | 0.12 | -0.05 | 8/28/2026 | 8/31/2026 12:59:04 PM EST |
| 17.00 | 1.45 | 2.05 | 1.75 | 1.65 | % | 0.10 | 7 | 0 | 1.77 | 0.77 | 0.13 | -0.07 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 17.50 | 1.40 | 1.95 | 1.68 | 1.55 | +0.60 | +63.16% | 0.10 | 25 | 44 | 1.40 | 0.70 | 0.14 | -0.08 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 18.00 | 1.15 | 1.65 | 1.40 | 1.47 | +0.49 | +50.00% | 0.08 | 15 | 2 | 1.23 | 0.62 | 0.15 | -0.10 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 18.50 | 0.90 | 1.30 | 1.10 | 1.00 | +0.13 | +14.95% | 0.06 | 21 | 2 | 1.46 | 0.54 | 0.15 | -0.10 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 19.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.25 | +41.67% | 0.04 | 160 | 26 | 1.39 | 0.47 | 0.15 | -0.11 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 19.50 | 0.45 | 0.95 | 0.70 | 0.57 | +0.15 | +35.72% | 0.04 | 33 | 34 | 1.38 | 0.40 | 0.14 | -0.11 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.11 | +25.59% | 0.03 | 175 | 29 | 1.53 | 0.33 | 0.13 | -0.11 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 20.50 | 0.35 | 0.70 | 0.53 | 0.55 | % | 0.03 | 15 | 0 | 1.61 | 0.28 | 0.12 | -0.10 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.45 | % | 0.02 | 56 | 0 | 1.59 | 0.24 | 0.11 | -0.10 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 21.50 | 0.25 | 0.55 | 0.40 | 0.30 | +0.05 | +20.00% | 0.02 | 6 | 5 | 1.66 | 0.20 | 0.09 | -0.09 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.67 | 0.14 | 0.08 | -0.07 | 8/31/2026 12:59:04 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.22 | 0.12 | 0.07 | -0.06 | 8/31/2026 12:59:04 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.98 | 0.09 | 0.06 | -0.05 | 8/31/2026 12:59:04 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.12 | 0.07 | 0.05 | -0.04 | 8/31/2026 12:59:04 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.26 | 0.05 | 0.04 | -0.04 | 8/31/2026 12:59:04 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.39 | 0.04 | 0.03 | -0.03 | 8/31/2026 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 224 | 0 | 2.11 | 0.04 | 0.03 | -0.03 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 25.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.56 | 0.02 | 0.02 | -0.02 | 8/31/2026 12:59:04 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.01 | 10 | 0 | 2.15 | 0.02 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 26.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.63 | 0.01 | 0.01 | -0.01 | 8/31/2026 12:59:04 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.48 | 0.01 | 0.01 | -0.01 | 8/31/2026 12:59:04 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.18 | 0.01 | 0.01 | -0.01 | 8/31/2026 12:59:04 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,114 | 4.19 | 0.01 | 0.01 | -0.01 | 8/27/2026 | 8/31/2026 12:59:04 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 29.00 | 0.05 | 0.10 | 0.08 | 0.10 | % | 0.00 | 9,163 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 5 | 4 | 1.44 | -0.01 | 0.05 | 0.00 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.20 | -74.08% | 0.01 | 9 | 6 | 1.41 | -0.05 | 0.08 | -0.02 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.40 | -80.00% | 0.01 | 5 | 46 | 1.07 | -0.11 | 0.10 | -0.04 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.35 | -58.34% | 0.02 | 23 | 231 | 1.28 | -0.16 | 0.12 | -0.05 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 17.00 | 0.25 | 0.50 | 0.38 | 0.50 | -0.40 | -44.45% | 0.02 | 127 | 59 | 1.25 | -0.23 | 0.13 | -0.07 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 17.50 | 0.20 | 0.75 | 0.48 | 0.50 | -0.60 | -54.55% | 0.03 | 78 | 35 | 1.16 | -0.30 | 0.14 | -0.08 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 18.00 | 0.65 | 0.95 | 0.80 | 0.84 | -0.46 | -35.39% | 0.04 | 58 | 41 | 1.23 | -0.38 | 0.15 | -0.10 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 18.50 | 0.95 | 1.35 | 1.15 | 1.10 | -0.45 | -29.04% | 0.06 | 9 | 27 | 1.25 | -0.46 | 0.15 | -0.10 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |
| 19.00 | 1.10 | 2.15 | 1.63 | % | 0.09 | 0 | 0 | 1.71 | -0.53 | 0.15 | -0.11 | 8/31/2026 12:59:04 PM EST | |||
| 19.50 | 1.40 | 2.20 | 1.80 | % | 0.09 | 0 | 0 | 1.53 | -0.60 | 0.14 | -0.11 | 8/31/2026 12:59:04 PM EST | |||
| 20.00 | 1.85 | 2.15 | 2.00 | % | 0.10 | 0 | 0 | 1.39 | -0.67 | 0.13 | -0.11 | 8/31/2026 12:59:04 PM EST | |||
| 20.50 | 2.20 | 3.20 | 2.70 | % | 0.13 | 0 | 0 | 1.95 | -0.72 | 0.12 | -0.10 | 8/31/2026 12:59:04 PM EST | |||
| 21.00 | 2.40 | 3.20 | 2.80 | % | 0.13 | 0 | 0 | 1.37 | -0.76 | 0.11 | -0.10 | 8/31/2026 12:59:04 PM EST | |||
| 21.50 | 2.95 | 4.20 | 3.58 | % | 0.17 | 0 | 0 | 2.84 | -0.80 | 0.09 | -0.09 | 8/31/2026 12:59:04 PM EST | |||
| 22.00 | 3.30 | 5.50 | 4.40 | % | 0.20 | 0 | 0 | 4.07 | -0.86 | 0.08 | -0.07 | 8/31/2026 12:59:04 PM EST | |||
| 22.50 | 3.60 | 5.90 | 4.75 | % | 0.21 | 0 | 0 | 4.11 | -0.88 | 0.07 | -0.06 | 8/31/2026 12:59:04 PM EST | |||
| 23.00 | 4.10 | 6.40 | 5.25 | % | 0.23 | 0 | 0 | 0.00 | -0.91 | 0.06 | -0.05 | 8/31/2026 12:59:04 PM EST | |||
| 23.50 | 4.10 | 6.80 | 5.45 | % | 0.23 | 0 | 0 | 0.00 | -0.93 | 0.05 | -0.04 | 8/31/2026 12:59:04 PM EST | |||
| 24.00 | 4.50 | 7.00 | 5.75 | % | 0.24 | 0 | 0 | 0.00 | -0.95 | 0.04 | -0.04 | 8/31/2026 12:59:04 PM EST | |||
| 24.50 | 5.70 | 7.80 | 6.75 | % | 0.28 | 0 | 0 | 0.00 | -0.96 | 0.03 | -0.03 | 8/31/2026 12:59:04 PM EST | |||
| 25.00 | 6.00 | 8.20 | 7.10 | % | 0.28 | 0 | 0 | 0.00 | -0.96 | 0.03 | -0.03 | 8/31/2026 12:59:04 PM EST | |||
| 25.50 | 6.50 | 8.70 | 7.60 | % | 0.30 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 8/31/2026 12:59:04 PM EST | |||
| 26.00 | 7.00 | 8.70 | 7.85 | % | 0.30 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 8/31/2026 12:59:04 PM EST | |||
| 26.50 | 7.40 | 9.30 | 8.35 | % | 0.32 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/31/2026 12:59:04 PM EST | |||
| 27.00 | 8.20 | 9.10 | 8.65 | 8.92 | % | 0.32 | 2 | 0 | 3.55 | -0.99 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 12:59:04 PM EST | |
| 27.50 | 8.40 | 10.30 | 9.35 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/31/2026 12:59:04 PM EST | |||
| 28.00 | 8.90 | 11.10 | 10.00 | % | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/31/2026 12:59:04 PM EST | |||
| 28.50 | 9.60 | 11.30 | 10.45 | % | 0.37 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:04 PM EST | |||
| 29.00 | 10.10 | 10.90 | 10.50 | 10.87 | % | 0.36 | 2 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:04 PM EST |