Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $77.55 as of 10/8/2025 4:26:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.10 | 49.10 | 48.60 | % | 1.62 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 43.10 | 44.10 | 43.60 | 30.40 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 38.10 | 39.00 | 38.55 | 28.90 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 33.20 | 34.00 | 33.60 | 22.73 | 0.00 | 0.00% | 0.75 | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 28.10 | 29.10 | 28.60 | 26.40 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 23.10 | 24.00 | 23.55 | 20.70 | 0.00 | 0.00% | 0.43 | 0 | 25 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 18.10 | 18.80 | 18.45 | 18.51 | 0.00 | 0.00% | 0.31 | 0 | 154 | 1.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 13.50 | 13.90 | 13.70 | 13.71 | 0.00 | 0.00% | 0.21 | 0 | 536 | 0.78 | 0.98 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 8.60 | 9.10 | 8.85 | 8.45 | -0.65 | -7.15% | 0.13 | 2 | 968 | 0.48 | 0.89 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 4.60 | 5.00 | 4.80 | 4.79 | +1.09 | +29.46% | 0.06 | 4 | 8,139 | 0.54 | 0.72 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 1.85 | 2.20 | 2.03 | 1.77 | +0.27 | +18.00% | 0.03 | 31 | 978 | 0.53 | 0.43 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 306 | 0.51 | 0.17 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 26 | 207 | 0.51 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 32 | 0.64 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,031 | 3.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 1.10 | 0.58 | 0.06 | -0.05 | -45.46% | 0.01 | 3 | 4,729 | 0.90 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.55 | -0.11 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 1.00 | 1.35 | 1.18 | 1.15 | -0.75 | -39.48% | 0.02 | 13 | 3,709 | 0.54 | -0.28 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 3.20 | 3.50 | 3.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.53 | -0.57 | 0.06 | -0.14 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 6.50 | 7.10 | 6.80 | 7.05 | -1.45 | -17.06% | 0.08 | 10 | 23 | 0.47 | -0.83 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 11.10 | 11.80 | 11.45 | % | 0.13 | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 16.00 | 16.90 | 16.45 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 21.20 | 21.90 | 21.55 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |