Options Chain for NEXGEN ENERGY LTD COM (NXE) - $9.07 as of 7/8/2026 7:12:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.80 | 4.40 | 4.10 | % | 0.82 | 0 | 0 | 1.20 | 0.98 | 0.02 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 6.00 | 3.00 | 3.50 | 3.25 | % | 0.54 | 0 | 0 | 1.03 | 0.93 | 0.04 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 7.00 | 2.20 | 2.55 | 2.38 | % | 0.34 | 0 | 0 | 0.52 | 0.86 | 0.08 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 8.00 | 1.50 | 1.80 | 1.65 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.60 | 0.74 | 0.12 | -0.01 | 6/17/2026 | 7/8/2026 4:00:03 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.10 | +10.00% | 0.13 | 150 | 34 | 0.63 | 0.59 | 0.15 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.72 | +0.07 | +10.77% | 0.07 | 460 | 545 | 0.61 | 0.44 | 0.16 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.01 | -2.23% | 0.04 | 3 | 111 | 0.61 | 0.31 | 0.14 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.65 | 0.22 | 0.11 | -0.01 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.64 | 0.15 | 0.09 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.70 | 0.10 | 0.07 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | 0.07 | 0.05 | 0.00 | 6/23/2026 | 7/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.04 | 0.03 | 0.00 | 6/9/2026 | 7/8/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.03 | 0.02 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.91 | 0.02 | 0.02 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 7/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.02 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | -0.07 | 0.04 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.70 | -0.14 | 0.08 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.02 | -3.71% | 0.07 | 10,063 | 30 | 0.68 | -0.26 | 0.12 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 0.98 | +0.28 | +40.00% | 0.10 | 1 | 220 | 0.63 | -0.41 | 0.15 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 10.00 | 1.30 | 1.60 | 1.45 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 238 | 0.60 | -0.56 | 0.16 | -0.01 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 11.00 | 2.10 | 2.35 | 2.23 | 2.30 | +0.45 | +24.33% | 0.20 | 2 | 75 | 0.63 | -0.69 | 0.14 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 12.00 | 2.90 | 3.30 | 3.10 | 2.17 | 0.00 | 0.00% | 0.26 | 0 | 112 | 0.66 | -0.78 | 0.11 | -0.01 | 6/18/2026 | 7/8/2026 4:00:03 PM EST |
| 13.00 | 3.80 | 4.30 | 4.05 | 2.81 | 0.00 | 0.00% | 0.31 | 0 | 296 | 0.94 | -0.85 | 0.09 | 0.00 | 6/4/2026 | 7/8/2026 4:00:03 PM EST |
| 14.00 | 4.70 | 5.20 | 4.95 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.97 | -0.90 | 0.07 | 0.00 | 6/3/2026 | 7/8/2026 4:00:03 PM EST |
| 15.00 | 5.70 | 6.30 | 6.00 | % | 0.40 | 0 | 0 | 1.15 | -0.93 | 0.05 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 16.00 | 6.70 | 7.30 | 7.00 | % | 0.44 | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 17.00 | 7.40 | 8.50 | 7.95 | % | 0.47 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 18.00 | 8.40 | 9.50 | 8.95 | % | 0.50 | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 19.00 | 9.40 | 10.50 | 9.95 | % | 0.52 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 20.00 | 10.40 | 11.50 | 10.95 | % | 0.55 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/8/2026 4:00:03 PM EST |