Options Chain for X-ENERGY INC COM CL A (XE) - $14.93 as of 9/11/2026 8:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.10 | 12.90 | 14.70 | 0.00 | 0.00% | 5.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 3:59:59 PM EST |
| 5.00 | 10.50 | 12.00 | 11.25 | 10.80 | +0.84 | +8.44% | 2.25 | 15 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 7.50 | 6.70 | 9.10 | 7.90 | 14.36 | 0.00 | 0.00% | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 3:59:59 PM EST |
| 9.00 | 5.20 | 8.00 | 6.60 | % | 0.73 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 10.00 | 4.20 | 7.00 | 5.60 | 9.60 | 0.00 | 0.00% | 0.56 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:59 PM EST |
| 11.00 | 3.20 | 6.00 | 4.60 | % | 0.42 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 12.00 | 2.25 | 4.70 | 3.48 | % | 0.29 | 0 | 0 | 3.57 | 0.99 | 0.02 | -0.01 | 9/11/2026 3:59:59 PM EST | |||
| 12.50 | 1.75 | 4.10 | 2.93 | 2.48 | 0.00 | 0.00% | 0.23 | 0 | 604 | 2.49 | 0.96 | 0.05 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 13.00 | 1.30 | 3.60 | 2.45 | % | 0.19 | 0 | 0 | 3.22 | 0.93 | 0.09 | -0.03 | 9/11/2026 3:59:59 PM EST | |||
| 13.50 | 0.80 | 3.10 | 1.95 | % | 0.14 | 0 | 0 | 3.02 | 0.86 | 0.14 | -0.04 | 9/11/2026 3:59:59 PM EST | |||
| 14.00 | 1.60 | 2.65 | 2.13 | % | 0.15 | 0 | 0 | 2.24 | 0.78 | 0.20 | -0.05 | 9/11/2026 3:59:59 PM EST | |||
| 14.50 | 0.30 | 2.15 | 1.23 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.98 | 0.67 | 0.24 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 15.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.55 | +84.62% | 0.08 | 135 | 217 | 0.74 | 0.54 | 0.25 | -0.06 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 15.50 | 0.80 | 1.05 | 0.93 | 0.80 | +0.30 | +60.00% | 0.06 | 52 | 186 | 0.69 | 0.43 | 0.23 | -0.06 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.60 | +0.27 | +81.82% | 0.04 | 44 | 76 | 0.87 | 0.34 | 0.20 | -0.05 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 16.50 | 0.35 | 0.55 | 0.45 | 0.65 | +0.45 | +225.00% | 0.03 | 7 | 133 | 0.93 | 0.26 | 0.17 | -0.05 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.25 | +0.10 | +66.67% | 0.02 | 175 | 53 | 0.89 | 0.21 | 0.14 | -0.05 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.31 | +0.18 | +138.47% | 0.01 | 34 | 2,477 | 0.95 | 0.16 | 0.12 | -0.04 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.08 | +72.73% | 0.01 | 37 | 1,813 | 1.11 | 0.12 | 0.09 | -0.03 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.22 | 0.08 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.21 | +0.13 | +162.50% | 0.01 | 4 | 1,326 | 1.10 | 0.07 | 0.06 | -0.02 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.84 | 0.03 | 0.03 | -0.01 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.09 | +112.50% | 0.01 | 2 | 17,293 | 1.28 | 0.03 | 0.03 | -0.01 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.24 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,164 | 1.80 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.62 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.17 | +0.10 | +142.86% | 0.01 | 3 | 11,051 | 1.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.56 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,905 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19,819 | 2.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32,851 | 2.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.58 | -0.01 | 0.02 | -0.01 | 9/11/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,759 | 0.90 | -0.04 | 0.05 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.07 | 0.09 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.15 | +0.04 | +36.37% | 0.02 | 1 | 3 | 0.72 | -0.14 | 0.14 | -0.04 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 1 | 98 | 0.77 | -0.22 | 0.20 | -0.05 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 14.50 | 0.10 | 0.35 | 0.23 | 0.23 | -0.19 | -45.24% | 0.02 | 8 | 374 | 0.82 | -0.33 | 0.24 | -0.05 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.34 | -47.89% | 0.02 | 9 | 2,344 | 0.91 | -0.46 | 0.25 | -0.06 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 15.50 | 0.45 | 0.70 | 0.58 | 0.48 | -0.47 | -49.48% | 0.04 | 3 | 109 | 0.99 | -0.57 | 0.23 | -0.06 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 16.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.47 | -34.31% | 0.05 | 8 | 419 | 0.87 | -0.66 | 0.20 | -0.05 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 16.50 | 0.70 | 1.60 | 1.15 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 354 | 1.36 | -0.74 | 0.17 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 17.00 | 1.00 | 2.85 | 1.93 | 2.21 | 0.00 | 0.00% | 0.11 | 0 | 311 | 1.88 | -0.79 | 0.14 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 17.50 | 1.75 | 2.10 | 1.93 | 2.05 | -0.65 | -24.08% | 0.11 | 712 | 9,087 | 1.32 | -0.84 | 0.12 | -0.04 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 18.00 | 2.00 | 3.30 | 2.65 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 49 | 2.47 | -0.88 | 0.09 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 18.50 | 2.30 | 3.10 | 2.70 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 152 | 1.92 | -0.92 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 19.00 | 2.70 | 4.10 | 3.40 | 2.97 | -1.13 | -27.57% | 0.18 | 2 | 3 | 3.16 | -0.93 | 0.06 | -0.02 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 19.50 | 3.10 | 4.60 | 3.85 | % | 0.20 | 0 | 0 | 2.78 | -0.97 | 0.03 | -0.01 | 9/11/2026 3:59:59 PM EST | |||
| 20.00 | 3.70 | 4.60 | 4.15 | 4.53 | -0.60 | -11.70% | 0.21 | 7 | 12,015 | 2.31 | -0.97 | 0.03 | -0.01 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 20.50 | 4.10 | 5.20 | 4.65 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.57 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.00 | 4.40 | 7.00 | 5.70 | % | 0.27 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 21.50 | 4.70 | 7.20 | 5.95 | % | 0.28 | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 22.00 | 5.60 | 7.50 | 6.55 | % | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 22.50 | 6.10 | 8.40 | 7.25 | 7.13 | 0.00 | 0.00% | 0.32 | 0 | 9,096 | 3.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 23.00 | 6.60 | 8.90 | 7.75 | 7.24 | -0.36 | -4.74% | 0.34 | 1 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:59 PM EST |
| 23.50 | 7.00 | 9.40 | 8.20 | % | 0.35 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 24.00 | 7.50 | 9.90 | 8.70 | % | 0.36 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 25.00 | 8.50 | 10.90 | 9.70 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 326 | 4.55 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 26.00 | 9.40 | 11.90 | 10.65 | % | 0.41 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 27.00 | 10.10 | 12.10 | 11.10 | % | 0.41 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 28.00 | 11.50 | 13.00 | 12.25 | % | 0.44 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 30.00 | 13.00 | 15.80 | 14.40 | 11.90 | 0.00 | 0.00% | 0.48 | 0 | 23 | 4.59 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:59 PM EST |
| 35.00 | 18.00 | 20.80 | 19.40 | 16.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:59 PM EST |