Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.18 as of 9/16/2025 9:05:11 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 | 6.80 | 7.90 | 7.35 | 7.29 | % | 7.35 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST | |
| 2.00 | 5.70 | 6.90 | 6.30 | 5.87 | 0.00 | 0.00% | 3.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:54 PM EST |
| 3.00 | 5.00 | 5.60 | 5.30 | 4.89 | 0.00 | 0.00% | 1.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:54 PM EST |
| 4.00 | 3.80 | 4.60 | 4.20 | 2.95 | 0.00 | 0.00% | 1.05 | 0 | 1 | 8.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:54 PM EST |
| 5.00 | 2.90 | 3.50 | 3.20 | 3.15 | +0.31 | +10.92% | 0.64 | 11 | 32 | 5.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 6.00 | 1.90 | 2.55 | 2.23 | 2.39 | +0.27 | +12.74% | 0.37 | 1 | 81 | 4.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.15 | -0.30 | -20.69% | 0.17 | 50 | 6,194 | 1.47 | 0.99 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.26 | -46.43% | 0.04 | 411 | 20,023 | 0.64 | 0.66 | 0.73 | -0.03 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 998 | 11,503 | 1.07 | 0.07 | 0.27 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 431 | 1.59 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST | |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.03 | +33.34% | 0.02 | 1 | 96 | 5.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.12 | +1,200.00% | 0.01 | 1 | 1,080 | 2.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 2 | 1,845 | 1.74 | -0.01 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 2 | 595 | 0.71 | -0.34 | 0.73 | -0.03 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.92 | +0.12 | +15.00% | 0.09 | 55 | 13 | 1.16 | -0.93 | 0.27 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 2.08 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.16 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 9/16/2025 3:59:54 PM EST |
| 11.00 | 2.75 | 2.90 | 2.83 | % | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 12.00 | 3.70 | 3.90 | 3.80 | % | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 13.00 | 4.70 | 4.90 | 4.80 | % | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |