Options Chain for NEXGEN ENERGY LTD COM (NXE) - $9.32 as of 7/27/2026 8:37:38 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 | 7.80 | 8.70 | 8.25 | 7.85 | 0.00 | 0.00% | 8.25 | 0 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 2.00 | 6.80 | 7.70 | 7.25 | 6.85 | 0.00 | 0.00% | 3.62 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 3.00 | 5.80 | 6.70 | 6.25 | 5.85 | 0.00 | 0.00% | 2.08 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 4.00 | 4.80 | 5.70 | 5.25 | % | 1.31 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 4.10 | 4.60 | 4.35 | % | 0.87 | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 6.00 | 3.00 | 3.70 | 3.35 | % | 0.56 | 0 | 0 | 1.34 | 0.96 | 0.03 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.00 | 2.20 | 2.65 | 2.43 | % | 0.35 | 0 | 0 | 0.94 | 0.89 | 0.08 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 8.00 | 1.65 | 1.85 | 1.75 | 1.71 | -0.09 | -5.00% | 0.22 | 2 | 3 | 0.73 | 0.76 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 275 | 0.66 | 0.60 | 0.17 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.07 | 5 | 321 | 0.65 | 0.44 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 4 | 284 | 0.65 | 0.30 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.67 | 0.20 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.70 | 0.13 | 0.09 | 0.00 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.72 | 0.08 | 0.06 | 0.00 | 7/10/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.05 | 0.04 | 0.00 | 7/9/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.03 | 0.03 | 0.00 | 6/9/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.04 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 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 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.01 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.04 | 0.03 | 0.00 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.69 | -0.11 | 0.08 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.04 | -9.76% | 0.04 | 1 | 20,411 | 0.65 | -0.24 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.05 | -6.25% | 0.08 | 1 | 237 | 0.65 | -0.40 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | 1.61 | 0.00 | 0.00% | 0.14 | 0 | 458 | 0.67 | -0.56 | 0.17 | -0.01 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 2.00 | 2.15 | 2.08 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.67 | -0.70 | 0.15 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 2.75 | 3.10 | 2.93 | 2.17 | 0.00 | 0.00% | 0.24 | 0 | 112 | 0.66 | -0.80 | 0.12 | -0.01 | 6/18/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 3.60 | 4.00 | 3.80 | 2.81 | 0.00 | 0.00% | 0.29 | 0 | 296 | 0.90 | -0.87 | 0.09 | 0.00 | 6/4/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 4.50 | 5.00 | 4.75 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.02 | -0.92 | 0.06 | 0.00 | 6/3/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 5.40 | 6.00 | 5.70 | % | 0.38 | 0 | 0 | 1.12 | -0.95 | 0.04 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 16.00 | 6.20 | 7.20 | 6.70 | % | 0.42 | 0 | 0 | 1.42 | -0.97 | 0.03 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 17.00 | 7.30 | 8.20 | 7.75 | % | 0.46 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 8.30 | 9.20 | 8.75 | % | 0.49 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 19.00 | 9.30 | 10.20 | 9.75 | % | 0.51 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 10.30 | 11.20 | 10.75 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |