Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.47 as of 11/13/2025 2:52:20 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 | 7.00 | 7.70 | 7.35 | 8.70 | 0.00 | 0.00% | 7.35 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:53 PM EST |
| 2.00 | 6.00 | 6.70 | 6.35 | 6.35 | 0.00 | 0.00% | 3.17 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:53 PM EST |
| 3.00 | 4.90 | 5.70 | 5.30 | 5.05 | 0.00 | 0.00% | 1.77 | 0 | 13 | 8.20 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:53 PM EST |
| 4.00 | 4.00 | 4.70 | 4.35 | 4.75 | 0.00 | 0.00% | 1.09 | 0 | 52 | 6.19 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:53 PM EST |
| 5.00 | 3.00 | 3.30 | 3.15 | 3.90 | 0.00 | 0.00% | 0.63 | 0 | 105 | 3.13 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:53 PM EST |
| 6.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.26 | -11.26% | 0.35 | 1 | 1,474 | 1.81 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 7.00 | 1.05 | 1.50 | 1.28 | 1.05 | -0.42 | -28.58% | 0.18 | 2 | 7,463 | 1.93 | 0.91 | 0.18 | -0.01 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.20 | -31.25% | 0.05 | 31 | 3,249 | 0.76 | 0.56 | 0.43 | -0.02 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.14 | -56.00% | 0.02 | 342 | 20,086 | 0.87 | 0.21 | 0.29 | -0.02 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 71 | 32,327 | 1.13 | 0.06 | 0.11 | -0.01 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 270 | 11,813 | 1.35 | 0.01 | 0.03 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 26,931 | 1.63 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,375 | 2.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,876 | 2.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 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 | 0.02 | +0.01 | +100.00% | 0.03 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.03 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST | |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 40,871 | 5.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/13/2025 2:58:53 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40,806 | 4.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/13/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1,484 | 3.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,212 | 1.40 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/13/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 4 | 10,261 | 1.32 | -0.09 | 0.18 | -0.01 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.13 | +65.00% | 0.04 | 1,527 | 10,765 | 0.76 | -0.44 | 0.43 | -0.02 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 1.11 | +0.26 | +30.59% | 0.12 | 1,493 | 5,217 | 0.87 | -0.79 | 0.29 | -0.02 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 10.00 | 1.80 | 2.20 | 2.00 | 1.98 | +0.38 | +23.75% | 0.20 | 1,483 | 2,433 | 1.33 | -0.94 | 0.11 | -0.01 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 11.00 | 2.80 | 3.00 | 2.90 | 2.95 | +0.46 | +18.48% | 0.26 | 1,496 | 1,792 | 1.49 | -0.99 | 0.03 | 0.00 | 11/13/2025 | 11/13/2025 2:58:53 PM EST |
| 12.00 | 3.30 | 4.00 | 3.65 | 3.96 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.78 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 11/13/2025 2:58:53 PM EST |
| 13.00 | 4.30 | 5.00 | 4.65 | 4.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:53 PM EST |
| 14.00 | 5.30 | 6.00 | 5.65 | 5.29 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:53 PM EST |
| 15.00 | 6.30 | 7.00 | 6.65 | 8.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/13/2025 2:58:53 PM EST |
| 16.00 | 7.30 | 8.00 | 7.65 | % | 0.48 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 17.00 | 8.30 | 9.00 | 8.65 | % | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 18.00 | 9.30 | 10.00 | 9.65 | % | 0.54 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST | |||
| 19.00 | 10.30 | 11.20 | 10.75 | % | 0.57 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:53 PM EST |