Options Chain for NEXGEN ENERGY LTD COM (NXE) - $6.59 as of 8/22/2025 4:14:53 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 | 5.50 | 6.40 | 5.95 | % | 5.95 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 4.50 | 5.40 | 4.95 | % | 2.48 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 3.50 | 4.40 | 3.95 | % | 1.32 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 2.80 | 3.50 | 3.15 | 2.95 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 2.05 | 2.20 | 2.13 | 1.50 | 0.00 | 0.00% | 0.43 | 0 | 32 | 0.97 | 0.98 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.45 | +60.00% | 0.20 | 8 | 105 | 0.51 | 0.86 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.53 | +0.27 | +103.85% | 0.08 | 1,359 | 5,065 | 0.58 | 0.58 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.10 | +111.12% | 0.02 | 13,020 | 7,052 | 0.58 | 0.28 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 154 | 2,282 | 0.66 | 0.12 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 310 | 0.94 | 0.04 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.35 | 0.01 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.08 | -0.02 | 0.04 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.02 | 12 | 1,080 | 0.63 | -0.14 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.33 | -47.15% | 0.05 | 553 | 1,475 | 0.57 | -0.42 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.56 | -34.57% | 0.13 | 103 | 122 | 0.61 | -0.72 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 1.90 | 2.00 | 1.95 | 2.13 | -0.10 | -4.49% | 0.22 | 4 | 6 | 0.81 | -0.88 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 2.85 | 3.00 | 2.93 | 2.86 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.04 | -0.96 | 0.06 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 3.60 | 4.20 | 3.90 | % | 0.35 | 0 | 0 | 1.63 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 4.80 | 5.00 | 4.90 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 5.80 | 6.00 | 5.90 | % | 0.45 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |