Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $91.01 as of 1/7/2026 7:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 69.50 | 73.40 | 71.45 | 72.60 | -9.23 | -11.28% | 4.08 | 1 | 3 | 8.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 67.00 | 70.90 | 68.95 | 70.20 | -11.30 | -13.87% | 3.45 | 1 | 7 | 7.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 22.50 | 64.50 | 68.40 | 66.45 | 22.30 | 0.00 | 0.00% | 2.95 | 0 | 2 | 6.86 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 62.00 | 65.90 | 63.95 | 35.40 | 0.00 | 0.00% | 2.56 | 0 | 76 | 6.35 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 57.00 | 60.90 | 58.95 | 60.62 | 0.00 | 0.00% | 1.97 | 0 | 122 | 5.50 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 52.30 | 55.90 | 54.10 | 54.45 | 0.00 | 0.00% | 1.55 | 0 | 125 | 4.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 47.20 | 50.90 | 49.05 | 52.83 | +5.18 | +10.88% | 1.23 | 3 | 453 | 4.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 42.60 | 44.90 | 43.75 | 46.40 | 0.00 | 0.00% | 0.97 | 0 | 3,043 | 3.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 37.40 | 40.90 | 39.15 | 42.90 | 0.00 | 0.00% | 0.78 | 0 | 2,374 | 3.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 32.60 | 35.00 | 33.80 | 35.85 | 0.00 | 0.00% | 0.61 | 0 | 2,588 | 2.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 27.20 | 30.00 | 28.60 | 33.15 | 0.00 | 0.00% | 0.48 | 0 | 4,400 | 2.01 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:54 PM EST |
| 65.00 | 22.50 | 25.00 | 23.75 | 23.06 | -3.22 | -12.26% | 0.37 | 1 | 18,724 | 1.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 70.00 | 17.50 | 20.00 | 18.75 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 1,239 | 1.38 | 0.98 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 75.00 | 12.90 | 15.10 | 14.00 | 15.65 | 0.00 | 0.00% | 0.19 | 0 | 1,588 | 1.11 | 0.94 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 80.00 | 8.80 | 10.40 | 9.60 | 9.60 | +0.90 | +10.35% | 0.12 | 200 | 3,058 | 0.89 | 0.85 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 85.00 | 5.40 | 6.00 | 5.70 | 5.08 | -2.92 | -36.50% | 0.07 | 34 | 1,900 | 0.63 | 0.69 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 90.00 | 2.70 | 3.20 | 2.95 | 2.95 | -1.55 | -34.45% | 0.03 | 62 | 3,017 | 0.61 | 0.46 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 1.10 | 1.45 | 1.28 | 1.31 | -0.87 | -39.91% | 0.01 | 20 | 2,772 | 0.61 | 0.26 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.54 | -54.55% | 0.01 | 10 | 2,377 | 0.63 | 0.13 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.23 | -0.19 | -45.24% | 0.00 | 16 | 991 | 0.66 | 0.06 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.82 | 0.02 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.73 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.26 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,301 | 4.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 915 | 3.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,480 | 3.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,085 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,020 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.01 | -50.00% | 0.00 | 650 | 10,260 | 1.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14,230 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 405 | 2,893 | 0.79 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 7 | 1,226 | 0.88 | -0.06 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 80.00 | 0.60 | 0.95 | 0.78 | 0.77 | +0.20 | +35.09% | 0.01 | 19 | 1,451 | 0.68 | -0.15 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 85.00 | 1.65 | 2.00 | 1.83 | 1.90 | +0.45 | +31.04% | 0.02 | 58 | 1,620 | 0.63 | -0.31 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 90.00 | 3.80 | 4.30 | 4.05 | 4.48 | +1.38 | +44.52% | 0.04 | 38 | 2,701 | 0.62 | -0.54 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 7.10 | 7.80 | 7.45 | 6.87 | +1.41 | +25.83% | 0.08 | 3 | 356 | 0.62 | -0.74 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 10.60 | 12.90 | 11.75 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 245 | 0.96 | -0.87 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 15.30 | 17.70 | 16.50 | 15.52 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.12 | -0.94 | 0.01 | -0.06 | 12/18/2025 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 20.10 | 22.70 | 21.40 | 24.18 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.31 | -0.98 | 0.01 | -0.02 | 12/17/2025 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 25.10 | 27.70 | 26.40 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.48 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 29.90 | 33.00 | 31.45 | 17.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 34.90 | 38.10 | 36.50 | 29.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:54 PM EST |
| 130.00 | 39.90 | 43.10 | 41.50 | 34.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:54 PM EST |
| 135.00 | 44.90 | 48.10 | 46.50 | 28.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 49.90 | 53.10 | 51.50 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 145.00 | 54.90 | 58.10 | 56.50 | 44.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 59.20 | 63.10 | 61.15 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 155.00 | 64.90 | 68.10 | 66.50 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 160.00 | 69.90 | 73.10 | 71.50 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |