Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $87.13 as of 11/21/2025 9:03:55 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 | 67.80 | 71.90 | 69.85 | 81.83 | 0.00 | 0.00% | 3.99 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 65.40 | 69.30 | 67.35 | 81.50 | 0.00 | 0.00% | 3.37 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:06 PM EST |
| 22.50 | 62.70 | 66.90 | 64.80 | 22.30 | 0.00 | 0.00% | 2.88 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 60.20 | 64.50 | 62.35 | 35.40 | 0.00 | 0.00% | 2.49 | 0 | 76 | 2.47 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 55.40 | 59.40 | 57.40 | 37.52 | 0.00 | 0.00% | 1.91 | 0 | 132 | 2.10 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 50.30 | 54.50 | 52.40 | 43.50 | 0.00 | 0.00% | 1.50 | 0 | 126 | 1.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 45.90 | 49.20 | 47.55 | 51.81 | 0.00 | 0.00% | 1.19 | 0 | 453 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 40.60 | 44.60 | 42.60 | 54.66 | 0.00 | 0.00% | 0.95 | 0 | 3,047 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 50.00 | 36.20 | 38.60 | 37.40 | 42.90 | 0.00 | 0.00% | 0.75 | 0 | 2,374 | 1.01 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 31.40 | 34.10 | 32.75 | 32.90 | -9.90 | -23.14% | 0.60 | 1 | 2,291 | 0.98 | 0.97 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 26.90 | 29.30 | 28.10 | 33.00 | 0.00 | 0.00% | 0.47 | 0 | 4,400 | 0.87 | 0.94 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 23.10 | 25.10 | 24.10 | 26.00 | 0.00 | 0.00% | 0.37 | 0 | 19,768 | 0.67 | 0.89 | 0.01 | -0.04 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 19.10 | 21.00 | 20.05 | 18.00 | -3.42 | -15.97% | 0.29 | 1 | 1,248 | 0.69 | 0.83 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 15.20 | 16.80 | 16.00 | 19.46 | 0.00 | 0.00% | 0.21 | 0 | 1,481 | 0.65 | 0.76 | 0.01 | -0.06 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 12.10 | 13.60 | 12.85 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 3,312 | 0.65 | 0.68 | 0.02 | -0.07 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 85.00 | 10.10 | 10.60 | 10.35 | 10.46 | -2.84 | -21.36% | 0.12 | 13 | 1,795 | 0.67 | 0.60 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 90.00 | 7.70 | 8.20 | 7.95 | 8.33 | +0.08 | +0.97% | 0.09 | 14 | 1,242 | 0.66 | 0.51 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 95.00 | 5.80 | 6.30 | 6.05 | 6.38 | +0.38 | +6.34% | 0.06 | 12 | 1,781 | 0.65 | 0.42 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 100.00 | 4.30 | 4.50 | 4.40 | 4.32 | -0.68 | -13.60% | 0.04 | 141 | 257 | 0.64 | 0.34 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 105.00 | 3.10 | 3.60 | 3.35 | 3.33 | -0.16 | -4.59% | 0.03 | 42 | 866 | 0.64 | 0.28 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 110.00 | 2.25 | 2.65 | 2.45 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.64 | 0.22 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 115.00 | 1.60 | 2.00 | 1.80 | 1.75 | -0.20 | -10.26% | 0.02 | 601 | 379 | 0.64 | 0.17 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 1.05 | 1.65 | 1.35 | 1.25 | -0.35 | -21.88% | 0.01 | 15 | 2,561 | 0.65 | 0.13 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 0.60 | 1.70 | 1.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.67 | 0.10 | 0.01 | -0.03 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 0.35 | 0.95 | 0.65 | 0.95 | -0.55 | -36.67% | 0.01 | 2 | 70 | 0.63 | 0.07 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 135.00 | 0.20 | 1.80 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.71 | 0.06 | 0.01 | -0.02 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 140.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.04 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | 0.03 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.02 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.27 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 51 | 2.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 83 | 2.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,301 | 1.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 915 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,480 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,085 | 0.78 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 0.25 | 1.85 | 1.05 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 4,027 | 0.86 | -0.03 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 0.50 | 1.50 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,403 | 0.74 | -0.06 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 0.90 | 1.85 | 1.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 14,233 | 0.69 | -0.11 | 0.01 | -0.04 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 2.30 | 2.50 | 2.40 | 2.45 | +0.10 | +4.26% | 0.03 | 691 | 2,377 | 0.69 | -0.17 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 3.50 | 4.00 | 3.75 | 3.85 | -0.25 | -6.10% | 0.05 | 74 | 301 | 0.69 | -0.24 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 5.20 | 5.40 | 5.30 | 5.33 | -0.17 | -3.10% | 0.07 | 156 | 1,063 | 0.66 | -0.32 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 85.00 | 7.40 | 7.70 | 7.55 | 7.70 | -0.55 | -6.67% | 0.09 | 131 | 1,709 | 0.66 | -0.40 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 90.00 | 9.90 | 10.20 | 10.05 | 9.90 | +0.40 | +4.22% | 0.11 | 24 | 2,139 | 0.65 | -0.49 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 95.00 | 13.00 | 13.60 | 13.30 | 15.22 | +1.82 | +13.59% | 0.14 | 7 | 342 | 0.65 | -0.58 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 100.00 | 16.30 | 17.40 | 16.85 | 16.50 | +0.70 | +4.43% | 0.17 | 1 | 133 | 0.65 | -0.66 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 105.00 | 20.10 | 21.30 | 20.70 | 15.30 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.65 | -0.72 | 0.02 | -0.07 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 110.00 | 24.10 | 25.60 | 24.85 | 26.70 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.66 | -0.78 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 115.00 | 28.30 | 30.80 | 29.55 | 27.80 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.69 | -0.83 | 0.01 | -0.05 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 32.70 | 35.30 | 34.00 | 17.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.68 | -0.87 | 0.01 | -0.04 | 11/5/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 37.30 | 40.00 | 38.65 | 29.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.03 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 42.10 | 44.70 | 43.40 | 34.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 135.00 | 47.20 | 49.60 | 48.40 | 28.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.72 | -0.94 | 0.01 | -0.02 | 11/5/2025 | 11/21/2025 4:00:06 PM EST |
| 140.00 | 51.50 | 54.50 | 53.00 | % | 0.38 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 145.00 | 56.00 | 59.80 | 57.90 | 44.44 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 150.00 | 61.00 | 64.80 | 62.90 | % | 0.42 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 155.00 | 66.00 | 69.80 | 67.90 | % | 0.44 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 160.00 | 71.00 | 74.80 | 72.90 | % | 0.46 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:06 PM EST |