Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.80 as of 10/27/2026 9:32:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.30 | 5.20 | 4.75 | 5.00 | 0.00 | 0.00% | 1.19 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 5.00 | 3.30 | 4.10 | 3.70 | 4.15 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:57 PM EST |
| 6.00 | 2.35 | 3.10 | 2.73 | 2.75 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 7.00 | 1.50 | 2.00 | 1.75 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.02 | 0.95 | 0.09 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.30 | +46.16% | 0.12 | 19 | 201 | 0.60 | 0.76 | 0.24 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.04 | 62 | 3,669 | 0.55 | 0.46 | 0.31 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.10 | +200.00% | 0.01 | 123 | 984 | 0.54 | 0.21 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 5,709 | 0.73 | 0.07 | 0.11 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,651 | 0.77 | 0.02 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.92 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 493 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 396 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 116 | 4,542 | 0.89 | -0.05 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.19 | -47.50% | 0.03 | 38 | 1,272 | 0.58 | -0.24 | 0.24 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.40 | -36.37% | 0.07 | 35 | 8,355 | 0.56 | -0.54 | 0.31 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 1.20 | 1.50 | 1.35 | 1.37 | -0.55 | -28.65% | 0.14 | 17 | 443 | 0.77 | -0.79 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 2.20 | 2.60 | 2.40 | 3.02 | 0.00 | 0.00% | 0.22 | 0 | 259 | 1.17 | -0.93 | 0.11 | 0.00 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 12.00 | 3.00 | 3.50 | 3.25 | 3.40 | -0.40 | -10.53% | 0.27 | 2 | 76 | 1.26 | -0.98 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 3.90 | 4.70 | 4.30 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 14.00 | 4.90 | 5.70 | 5.30 | 5.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 6.00 | 6.70 | 6.35 | 6.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 7.00 | 7.70 | 7.35 | 7.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 8.00 | 8.70 | 8.35 | 8.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 9.00 | 9.70 | 9.35 | 9.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 10.00 | 10.70 | 10.35 | 10.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 11.00 | 11.70 | 11.35 | 11.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |