Options Chain for NEXGEN ENERGY LTD COM (NXE) - $11.62 as of 2/16/2026 8:50:46 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 | 10.10 | 11.40 | 10.75 | 10.90 | 0.00 | 0.00% | 10.75 | 0 | 200 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 2.00 | 9.10 | 10.40 | 9.75 | 6.90 | 0.00 | 0.00% | 4.88 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:58 PM EST |
| 3.00 | 8.10 | 9.40 | 8.75 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 4.00 | 7.10 | 8.40 | 7.75 | 3.20 | 0.00 | 0.00% | 1.94 | 0 | 2 | 8.68 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 3:59:58 PM EST |
| 5.00 | 6.10 | 7.00 | 6.55 | 6.34 | 0.00 | 0.00% | 1.31 | 0 | 11 | 5.40 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 6.00 | 5.00 | 6.10 | 5.55 | 5.40 | 0.00 | 0.00% | 0.92 | 0 | 22 | 4.81 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:58 PM EST |
| 7.00 | 3.90 | 5.10 | 4.50 | 4.10 | 0.00 | 0.00% | 0.64 | 0 | 95 | 3.93 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 8.00 | 2.95 | 4.00 | 3.48 | 3.66 | 0.00 | 0.00% | 0.43 | 0 | 1,906 | 2.87 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 9.00 | 2.15 | 3.20 | 2.68 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 710 | 2.70 | 0.99 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 1.50 | 1.85 | 1.68 | 1.80 | +0.20 | +12.50% | 0.17 | 20 | 3,325 | 1.27 | 0.92 | 0.11 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.99 | -0.41 | -29.29% | 0.08 | 1 | 2,227 | 0.85 | 0.71 | 0.27 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 129 | 11,487 | 0.80 | 0.40 | 0.30 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 5,136 | 6,180 | 0.84 | 0.19 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 36,593 | 1.08 | 0.07 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22,566 | 1.15 | 0.02 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,601 | 17,464 | 1.37 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 1,434 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:58 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 121 | 3.40 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,276 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,923 | 1.65 | -0.01 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 33 | 7,062 | 1.14 | -0.08 | 0.11 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.09 | -25.72% | 0.03 | 136 | 10,723 | 0.84 | -0.29 | 0.27 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.20 | -23.53% | 0.06 | 25 | 8,606 | 0.74 | -0.60 | 0.30 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.00 | 1.25 | 1.70 | 1.48 | 1.80 | +0.17 | +10.43% | 0.11 | 1 | 2,134 | 1.27 | -0.81 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 2.00 | 2.90 | 2.45 | 2.27 | 0.00 | 0.00% | 0.18 | 0 | 32 | 2.03 | -0.93 | 0.10 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 2.90 | 4.10 | 3.50 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.74 | -0.98 | 0.04 | -0.01 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 16.00 | 3.90 | 5.10 | 4.50 | % | 0.28 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.00 | 4.90 | 6.10 | 5.50 | % | 0.32 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 18.00 | 6.00 | 7.10 | 6.55 | % | 0.36 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 19.00 | 7.00 | 8.00 | 7.50 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 20.00 | 8.00 | 8.90 | 8.45 | % | 0.42 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |