Options Chain for NEXGEN ENERGY LTD COM (NXE) - $10.22 as of 8/21/2026 1:19:40 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 | 9.40 | 10.40 | 9.90 | 10.00 | +0.36 | +3.74% | 9.90 | 4 | 21 | 9.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 2.00 | 8.40 | 9.40 | 8.90 | 8.70 | 0.00 | 0.00% | 4.45 | 0 | 24 | 6.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 3.00 | 7.40 | 8.40 | 7.90 | 7.80 | 0.00 | 0.00% | 2.63 | 0 | 7 | 4.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 4.00 | 6.40 | 7.40 | 6.90 | % | 1.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 5.00 | 5.40 | 6.40 | 5.90 | 4.30 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 6.00 | 4.50 | 5.50 | 5.00 | % | 0.83 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 7.00 | 3.50 | 4.50 | 4.00 | 4.05 | +0.30 | +8.00% | 0.57 | 1 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 8.00 | 2.80 | 3.10 | 2.95 | 2.29 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.06 | 0.98 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 9.00 | 1.85 | 2.15 | 2.00 | 2.12 | +0.27 | +14.60% | 0.22 | 87 | 260 | 0.82 | 0.92 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.22 | +0.02 | +1.67% | 0.12 | 39 | 708 | 0.57 | 0.75 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.02 | -2.99% | 0.06 | 1,063 | 15,319 | 0.58 | 0.52 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.04 | -11.77% | 0.03 | 4,639 | 14,269 | 0.61 | 0.31 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 262 | 689 | 0.59 | 0.16 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 409 | 341 | 0.65 | 0.08 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 21 | 0.73 | 0.03 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 31 | 0.98 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 20,425 | 0.77 | -0.02 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 5 | 1,077 | 0.59 | -0.08 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.05 | -15.16% | 0.03 | 55 | 8,816 | 0.59 | -0.25 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.72 | -0.03 | -4.00% | 0.06 | 102 | 767 | 0.60 | -0.48 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 1.25 | 1.45 | 1.35 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 235 | 0.60 | -0.69 | 0.21 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 2.00 | 2.35 | 2.18 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 298 | 0.81 | -0.84 | 0.14 | -0.01 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 2.90 | 3.40 | 3.15 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.06 | -0.92 | 0.08 | -0.01 | 6/3/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 4.00 | 4.30 | 4.15 | 4.15 | -0.08 | -1.90% | 0.28 | 2 | 3 | 1.08 | -0.97 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 4.60 | 5.50 | 5.05 | % | 0.32 | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 17.00 | 5.60 | 6.60 | 6.10 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 18.00 | 6.60 | 7.50 | 7.05 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 19.00 | 7.60 | 8.60 | 8.10 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 8.60 | 9.60 | 9.10 | % | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |