Options Chain for NEXGEN ENERGY LTD COM (NXE) - $9.07 as of 7/8/2026 7:12:01 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 | 8.00 | 8.30 | 8.15 | 8.06 | 0.00 | 0.00% | 8.15 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 2.00 | 6.70 | 7.30 | 7.00 | 8.75 | 0.00 | 0.00% | 3.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:03 PM EST |
| 3.00 | 5.70 | 6.30 | 6.00 | 6.75 | 0.00 | 0.00% | 2.00 | 0 | 7 | 4.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:03 PM EST |
| 4.00 | 4.70 | 5.30 | 5.00 | % | 1.25 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 5.00 | 3.70 | 4.40 | 4.05 | 5.70 | 0.00 | 0.00% | 0.81 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:03 PM EST |
| 6.00 | 2.75 | 3.30 | 3.03 | 6.02 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:03 PM EST |
| 7.00 | 1.75 | 2.35 | 2.05 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.66 | 0.99 | 0.02 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 8.00 | 0.95 | 1.35 | 1.15 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.04 | 0.91 | 0.17 | -0.01 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.41 | +0.01 | +2.50% | 0.06 | 99 | 118 | 0.67 | 0.61 | 0.40 | -0.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 675 | 2,131 | 0.66 | 0.25 | 0.31 | -0.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 0.83 | 0.07 | 0.12 | -0.01 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 4,608 | 1.11 | 0.01 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,100 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 227 | 1.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 734 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:03 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/8/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 659 | 1.21 | -0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.89 | -0.09 | 0.17 | -0.01 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.03 | 117 | 5,577 | 0.66 | -0.39 | 0.40 | -0.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 10.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.04 | +3.96% | 0.10 | 315 | 14,388 | 0.82 | -0.75 | 0.31 | -0.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 11.00 | 1.80 | 1.90 | 1.85 | 1.85 | -0.07 | -3.65% | 0.17 | 512 | 2,058 | 0.98 | -0.93 | 0.12 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 12.00 | 2.70 | 3.30 | 3.00 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 811 | 2.30 | -0.99 | 0.03 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 13.00 | 3.70 | 4.30 | 4.00 | 3.17 | 0.00 | 0.00% | 0.31 | 0 | 424 | 2.65 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:03 PM EST |
| 14.00 | 4.70 | 5.30 | 5.00 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 213 | 2.95 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 15.00 | 5.70 | 6.30 | 6.00 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/8/2026 4:00:03 PM EST |
| 16.00 | 6.70 | 7.30 | 7.00 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 4:00:03 PM EST |
| 17.00 | 7.70 | 8.30 | 8.00 | % | 0.47 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 18.00 | 8.70 | 9.30 | 9.00 | % | 0.50 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 19.00 | 9.70 | 10.30 | 10.00 | % | 0.53 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 20.00 | 10.70 | 11.30 | 11.00 | % | 0.55 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST |