Options Chain for X-ENERGY INC COM CL A (XE) - $11.10 as of 10/30/2026 7:13:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 2.90 | 5.90 | 4.40 | % | 0.68 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 7.00 | 2.90 | 5.80 | 4.35 | % | 0.62 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 7.50 | 1.75 | 4.90 | 3.33 | % | 0.44 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 8.00 | 0.85 | 4.80 | 2.83 | % | 0.35 | 0 | 0 | 6.21 | 1.00 | 0.01 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 8.50 | 1.90 | 3.70 | 2.80 | % | 0.33 | 0 | 0 | 4.34 | 0.99 | 0.03 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 9.00 | 0.60 | 2.80 | 1.70 | % | 0.19 | 0 | 0 | 3.04 | 0.96 | 0.07 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 9.50 | 1.00 | 2.10 | 1.55 | % | 0.16 | 0 | 0 | 2.22 | 0.90 | 0.14 | -0.03 | 10/30/2026 4:00:03 PM EST | |||
| 10.00 | 0.70 | 1.45 | 1.08 | 1.27 | -0.33 | -20.63% | 0.11 | 2 | 2 | 1.55 | 0.81 | 0.22 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 10.50 | 0.30 | 1.25 | 0.78 | 0.50 | -0.70 | -58.34% | 0.07 | 1 | 2 | 1.70 | 0.69 | 0.29 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.35 | -0.55 | -61.12% | 0.04 | 25 | 71 | 1.27 | 0.53 | 0.33 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 11.50 | 0.10 | 0.35 | 0.23 | 0.18 | -0.53 | -74.65% | 0.02 | 3 | 107 | 0.67 | 0.38 | 0.30 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.38 | -76.00% | 0.01 | 34 | 213 | 1.01 | 0.25 | 0.25 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.01 | 3 | 124 | 1.00 | 0.16 | 0.18 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 19 | 90 | 1.04 | 0.10 | 0.13 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.05 | 0.08 | -0.01 | 10/19/2026 | 10/30/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | 0.04 | 0.05 | -0.01 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.47 | 0.01 | 0.02 | 0.00 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.37 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.48 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/30/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.06 | +0.05 | +500.00% | 0.01 | 5 | 15 | 2.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST | |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 1.10 | 0.55 | % | 0.08 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 3.76 | 0.00 | 0.01 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.77 | -0.01 | 0.03 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.49 | -0.04 | 0.07 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.01 | 2 | 0 | 1.24 | -0.10 | 0.14 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST | |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.15 | -50.00% | 0.01 | 10 | 8 | 1.06 | -0.19 | 0.22 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 10.50 | 0.05 | 0.60 | 0.33 | 0.35 | +0.10 | +40.00% | 0.03 | 12 | 11 | 0.89 | -0.31 | 0.29 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 11.00 | 0.25 | 0.95 | 0.60 | 0.56 | +0.31 | +124.00% | 0.05 | 2 | 42 | 0.99 | -0.47 | 0.33 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 11.50 | 0.35 | 1.50 | 0.93 | 1.13 | +0.78 | +222.86% | 0.08 | 38 | 50 | 1.96 | -0.62 | 0.30 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 12.00 | 0.80 | 2.00 | 1.40 | 1.17 | +0.58 | +98.31% | 0.12 | 30 | 16 | 2.25 | -0.75 | 0.25 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 12.50 | 1.35 | 2.10 | 1.73 | 1.60 | +0.32 | +25.00% | 0.14 | 7 | 40 | 1.81 | -0.84 | 0.18 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 13.00 | 1.80 | 2.55 | 2.18 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 86 | 1.94 | -0.90 | 0.13 | -0.02 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 13.50 | 2.10 | 3.50 | 2.80 | 2.60 | +0.65 | +33.34% | 0.21 | 1 | 37 | 2.97 | -0.95 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 14.00 | 2.55 | 3.60 | 3.08 | 2.82 | +0.37 | +15.11% | 0.22 | 1 | 126 | 2.43 | -0.96 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 14.50 | 1.75 | 4.20 | 2.98 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.80 | -0.99 | 0.02 | 0.00 | 10/16/2026 | 10/30/2026 4:00:03 PM EST |
| 15.00 | 3.70 | 4.60 | 4.15 | 4.19 | 0.00 | 0.00% | 0.28 | 0 | 104 | 2.77 | -0.99 | 0.02 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 15.50 | 2.75 | 6.60 | 4.68 | 4.65 | +0.65 | +16.25% | 0.30 | 1 | 3 | 5.60 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 16.00 | 4.50 | 5.90 | 5.20 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:03 PM EST |
| 16.50 | 3.70 | 6.20 | 4.95 | 6.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 17.00 | 4.20 | 8.20 | 6.20 | 2.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:03 PM EST |
| 17.50 | 5.30 | 8.30 | 6.80 | 6.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.72 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 18.00 | 5.20 | 9.20 | 7.20 | % | 0.40 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 18.50 | 6.10 | 9.10 | 7.60 | % | 0.41 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 19.00 | 6.90 | 9.20 | 8.05 | % | 0.42 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 19.50 | 7.50 | 9.30 | 8.40 | % | 0.43 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 20.00 | 7.60 | 10.60 | 9.10 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 6 | 6.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:03 PM EST |
| 20.50 | 8.80 | 10.70 | 9.75 | % | 0.48 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 21.00 | 8.20 | 12.20 | 10.20 | % | 0.49 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 21.50 | 9.50 | 12.70 | 11.10 | % | 0.52 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 22.00 | 9.60 | 12.40 | 11.00 | 8.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:03 PM EST |
| 22.50 | 10.50 | 13.70 | 12.10 | % | 0.54 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 23.00 | 11.00 | 14.20 | 12.60 | % | 0.55 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 24.00 | 12.00 | 14.30 | 13.15 | % | 0.55 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 25.00 | 12.20 | 16.20 | 14.20 | % | 0.57 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 26.00 | 14.00 | 15.90 | 14.95 | % | 0.57 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 30.00 | 17.20 | 21.20 | 19.20 | % | 0.64 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST |