Options Chain for NEXTPOWER INC COM (NXT) - $77.81 as of 10/1/2026 6:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.80 | 36.70 | 34.75 | 39.96 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 28.40 | 31.10 | 29.75 | 94.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.05 | 0.97 | 0.00 | -0.01 | 5/13/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 23.60 | 27.30 | 25.45 | % | 0.46 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 19.80 | 22.40 | 21.10 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.92 | 0.88 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 16.00 | 18.40 | 17.20 | 20.64 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.71 | 0.81 | 0.01 | -0.06 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 12.70 | 14.70 | 13.70 | 14.19 | -2.61 | -15.54% | 0.20 | 1 | 30 | 0.71 | 0.73 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 9.90 | 11.50 | 10.70 | 10.43 | -2.17 | -17.23% | 0.14 | 3 | 18 | 0.71 | 0.64 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 7.50 | 8.60 | 8.05 | 9.40 | +1.40 | +17.50% | 0.10 | 22 | 159 | 0.69 | 0.55 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 5.80 | 6.70 | 6.25 | 6.26 | +0.06 | +0.97% | 0.07 | 15 | 238 | 0.71 | 0.46 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 4.20 | 5.50 | 4.85 | 4.90 | +0.54 | +12.39% | 0.05 | 9 | 1,894 | 0.72 | 0.37 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 3.40 | 3.90 | 3.65 | 3.69 | +0.21 | +6.04% | 0.04 | 20 | 58 | 0.73 | 0.30 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 2.20 | 2.85 | 2.53 | 2.51 | -0.02 | -0.80% | 0.03 | 30 | 1,167 | 0.71 | 0.24 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 1.55 | 2.25 | 1.90 | 1.93 | +0.13 | +7.23% | 0.02 | 31 | 913 | 0.72 | 0.19 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 1.10 | 1.50 | 1.30 | 1.45 | +0.27 | +22.89% | 0.01 | 3 | 1,729 | 0.71 | 0.15 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 0.70 | 1.30 | 1.00 | 1.05 | -0.13 | -11.02% | 0.01 | 1 | 105 | 0.72 | 0.12 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 0.50 | 1.05 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.73 | 0.09 | 0.01 | -0.04 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.10 | 0.80 | 0.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.67 | 0.07 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 0.80 | 0.43 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 0.69 | 0.05 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.72 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.10 | 0.60 | 0.35 | 0.15 | -0.75 | -83.34% | 0.00 | 1 | 29 | 0.78 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.97 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.07 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.03 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.00 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 0.15 | 0.65 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | -0.03 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.30 | 1.30 | 0.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.74 | -0.07 | 0.01 | -0.03 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 1.10 | 1.80 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.74 | -0.12 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 2.00 | 2.90 | 2.45 | 2.45 | -0.15 | -5.77% | 0.04 | 4 | 114 | 0.73 | -0.19 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 3.70 | 4.40 | 4.05 | 4.00 | -0.30 | -6.98% | 0.06 | 8 | 541 | 0.73 | -0.27 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 5.30 | 6.60 | 5.95 | 6.08 | -0.37 | -5.74% | 0.08 | 2 | 141 | 0.72 | -0.36 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 7.70 | 8.50 | 8.10 | 9.30 | +0.70 | +8.14% | 0.10 | 116 | 421 | 0.69 | -0.45 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 10.80 | 12.10 | 11.45 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 343 | 0.72 | -0.54 | 0.02 | -0.08 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 13.90 | 15.90 | 14.90 | 13.80 | -1.30 | -8.61% | 0.17 | 1 | 110 | 0.72 | -0.63 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 17.20 | 19.80 | 18.50 | 18.50 | -0.54 | -2.84% | 0.19 | 3 | 73 | 0.70 | -0.70 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 21.40 | 23.80 | 22.60 | 22.76 | 0.00 | 0.00% | 0.23 | 0 | 61 | 0.70 | -0.76 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 25.90 | 28.30 | 27.10 | 25.92 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.72 | -0.81 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 30.20 | 32.70 | 31.45 | 32.70 | +1.22 | +3.88% | 0.29 | 1 | 34 | 0.66 | -0.85 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 34.80 | 37.60 | 36.20 | 23.35 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.95 | -0.88 | 0.01 | -0.04 | 8/10/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 39.80 | 42.10 | 40.95 | 37.90 | 0.00 | 0.00% | 0.34 | 0 | 219 | 0.96 | -0.91 | 0.01 | -0.04 | 9/11/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 44.50 | 47.20 | 45.85 | 37.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.03 | -0.93 | 0.01 | -0.03 | 7/31/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 48.60 | 52.70 | 50.65 | 50.11 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.16 | -0.95 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 53.60 | 57.70 | 55.65 | 43.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.02 | 8/18/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 58.90 | 62.70 | 60.80 | 47.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 7/31/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 64.20 | 67.70 | 65.95 | 44.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 68.60 | 72.70 | 70.65 | 50.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.01 | 6/26/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 73.60 | 77.70 | 75.65 | % | 0.49 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 78.60 | 82.70 | 80.65 | % | 0.50 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 83.60 | 87.70 | 85.65 | 52.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.56 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:59 PM EST |
| 170.00 | 88.60 | 92.70 | 90.65 | % | 0.53 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 93.60 | 97.70 | 95.65 | 95.58 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 98.60 | 102.70 | 100.65 | 100.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 103.60 | 107.70 | 105.65 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 190.00 | 108.60 | 112.70 | 110.65 | % | 0.58 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 195.00 | 113.70 | 117.70 | 115.70 | % | 0.59 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 200.00 | 118.60 | 122.70 | 120.65 | % | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 210.00 | 128.60 | 132.70 | 130.65 | % | 0.62 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 220.00 | 138.60 | 142.70 | 140.65 | % | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 230.00 | 148.60 | 152.70 | 150.65 | % | 0.66 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 240.00 | 158.60 | 162.70 | 160.65 | % | 0.67 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |