Options Chain for NEXGEN ENERGY LTD COM (NXE) - $6.90 as of 8/13/2025 7:49:19 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 | 5.20 | 6.50 | 5.85 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 3.00 | 3.40 | 4.50 | 3.95 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.00 | 2.75 | 2.90 | 2.83 | 2.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 1.75 | 1.90 | 1.83 | 1.85 | -0.15 | -7.50% | 0.37 | 1 | 32 | 0.85 | 0.96 | 0.07 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 0.96 | -0.16 | -14.29% | 0.16 | 30 | 69 | 0.50 | 0.79 | 0.24 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.06 | 236 | 3,877 | 0.55 | 0.49 | 0.32 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 24 | 4,822 | 0.62 | 0.25 | 0.23 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,061 | 0.66 | 0.12 | 0.14 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.90 | 0.05 | 0.07 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.02 | 0.03 | 0.00 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.71 | -0.04 | 0.07 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.03 | +25.00% | 0.03 | 18 | 920 | 0.59 | -0.21 | 0.24 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.62 | +0.11 | +21.57% | 0.09 | 116 | 600 | 0.59 | -0.51 | 0.32 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.32 | +0.10 | +8.20% | 0.17 | 3 | 120 | 0.62 | -0.75 | 0.23 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 9.00 | 2.20 | 2.30 | 2.25 | 2.13 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.74 | -0.88 | 0.14 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 3.20 | 3.30 | 3.25 | 2.86 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.93 | -0.95 | 0.07 | 0.00 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 11.00 | 4.20 | 4.30 | 4.25 | % | 0.39 | 0 | 0 | 1.09 | -0.98 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.00 | 5.20 | 5.30 | 5.25 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.00 | 6.20 | 6.30 | 6.25 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |