Options Chain for NEXGEN ENERGY LTD COM (NXE) - $10.53 as of 5/20/2026 3:04:43 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 | 9.20 | 10.30 | 9.75 | 11.35 | 0.00 | 0.00% | 9.75 | 0 | 126 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 1:58:56 PM EST |
| 2.00 | 8.20 | 9.30 | 8.75 | % | 4.38 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 3.00 | 7.10 | 8.30 | 7.70 | % | 2.57 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 4.00 | 6.20 | 7.30 | 6.75 | % | 1.69 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 5.00 | 5.10 | 6.30 | 5.70 | % | 1.14 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 6.00 | 4.40 | 5.00 | 4.70 | 6.70 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 1:58:56 PM EST |
| 7.00 | 3.40 | 4.00 | 3.70 | 5.42 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.52 | 0.98 | 0.02 | 0.00 | 5/13/2026 | 5/20/2026 1:58:56 PM EST |
| 8.00 | 2.65 | 2.95 | 2.80 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.74 | 0.93 | 0.06 | -0.01 | 5/15/2026 | 5/20/2026 1:58:56 PM EST |
| 9.00 | 1.65 | 2.10 | 1.88 | 1.86 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.94 | 0.83 | 0.12 | -0.01 | 5/19/2026 | 5/20/2026 1:58:56 PM EST |
| 10.00 | 1.10 | 1.15 | 1.13 | 1.20 | +0.05 | +4.35% | 0.11 | 12 | 162 | 0.69 | 0.68 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 11.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.02 | +3.18% | 0.06 | 39 | 954 | 0.65 | 0.48 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 75 | 1,639 | 0.64 | 0.30 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 686 | 24,399 | 0.67 | 0.17 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 6 | 6,797 | 0.69 | 0.10 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 2,178 | 0.83 | 0.05 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 8,347 | 0.95 | 0.03 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,764 | 1.05 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.14 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 1:58:56 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 1:58:56 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 50 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | -0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 1:58:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.01 | 7 | 129 | 0.75 | -0.07 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.02 | 36 | 288 | 0.66 | -0.17 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.07 | -13.47% | 0.04 | 83 | 20,318 | 0.67 | -0.32 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.15 | -14.29% | 0.09 | 9 | 2,917 | 0.65 | -0.52 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 12.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.10 | -5.72% | 0.14 | 8 | 4,700 | 0.64 | -0.70 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 13.00 | 2.35 | 2.55 | 2.45 | 2.42 | +0.51 | +26.71% | 0.19 | 2 | 402 | 0.61 | -0.83 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 1:58:56 PM EST |
| 14.00 | 3.20 | 3.70 | 3.45 | 2.17 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.11 | -0.90 | 0.09 | -0.01 | 4/27/2026 | 5/20/2026 1:58:56 PM EST |
| 15.00 | 4.10 | 4.70 | 4.40 | % | 0.29 | 0 | 4 | 1.27 | -0.95 | 0.05 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 16.00 | 5.20 | 5.60 | 5.40 | % | 0.34 | 0 | 1 | 1.28 | -0.97 | 0.03 | 0.00 | 5/20/2026 1:58:56 PM EST | |||
| 17.00 | 6.00 | 6.80 | 6.40 | 4.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 1:58:56 PM EST |
| 18.00 | 6.80 | 7.80 | 7.30 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 1:58:56 PM EST |
| 19.00 | 7.90 | 8.80 | 8.35 | 6.98 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 1:58:56 PM EST |
| 20.00 | 8.80 | 9.80 | 9.30 | 7.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 1:58:56 PM EST |