Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $77.13 as of 10/3/2025 9:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 56.40 | 58.40 | 57.40 | % | 2.87 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 22.50 | 53.50 | 55.70 | 54.60 | % | 2.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 50.70 | 53.00 | 51.85 | 37.00 | 0.00 | 0.00% | 2.07 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 45.70 | 48.00 | 46.85 | 32.20 | 0.00 | 0.00% | 1.56 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 41.80 | 42.70 | 42.25 | 27.60 | 0.00 | 0.00% | 1.21 | 0 | 24 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 36.80 | 37.80 | 37.30 | 36.90 | +15.75 | +74.47% | 0.93 | 1 | 15 | 0.93 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 31.90 | 32.80 | 32.35 | 11.90 | 0.00 | 0.00% | 0.72 | 0 | 155 | 0.83 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 26.80 | 27.90 | 27.35 | 27.80 | -1.05 | -3.64% | 0.55 | 3 | 244 | 0.76 | 0.97 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 22.60 | 23.20 | 22.90 | 23.82 | 0.00 | 0.00% | 0.42 | 0 | 313 | 0.60 | 0.93 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 18.60 | 19.00 | 18.80 | 21.73 | +1.53 | +7.58% | 0.31 | 2 | 827 | 0.68 | 0.87 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 14.40 | 15.10 | 14.75 | 17.40 | +0.58 | +3.45% | 0.23 | 1 | 1,578 | 0.66 | 0.80 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 11.30 | 11.60 | 11.45 | 10.12 | -2.13 | -17.39% | 0.16 | 12 | 521 | 0.65 | 0.70 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 8.40 | 8.70 | 8.55 | 8.40 | -1.69 | -16.75% | 0.11 | 87 | 1,018 | 0.65 | 0.60 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 6.10 | 6.40 | 6.25 | 5.41 | -1.94 | -26.40% | 0.08 | 22 | 1,343 | 0.65 | 0.49 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 4.40 | 4.60 | 4.50 | 4.00 | -1.35 | -25.24% | 0.05 | 26 | 361 | 0.65 | 0.39 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 3.00 | 3.30 | 3.15 | 4.00 | +0.60 | +17.65% | 0.03 | 5 | 346 | 0.65 | 0.30 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 2.05 | 2.25 | 2.15 | 2.80 | +1.25 | +80.65% | 0.02 | 4 | 36 | 0.65 | 0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 1.30 | 1.55 | 1.43 | 1.94 | +0.29 | +17.58% | 0.01 | 33 | 844 | 0.64 | 0.17 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.85 | 1.05 | 0.95 | 0.84 | -0.36 | -30.00% | 0.01 | 3 | 4 | 0.64 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.50 | 0.70 | 0.60 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.03 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.90 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.79 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.45 | 0.30 | 0.25 | +0.06 | +31.58% | 0.01 | 25 | 7,818 | 0.69 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.04 | +6.56% | 0.01 | 5,982 | 1,551 | 0.68 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.75 | 1.50 | 1.13 | 1.30 | +0.25 | +23.81% | 0.02 | 4 | 393 | 0.64 | -0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 2.25 | 2.45 | 2.35 | 2.60 | +0.61 | +30.66% | 0.04 | 9 | 457 | 0.66 | -0.20 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 3.80 | 4.10 | 3.95 | 4.10 | +0.70 | +20.59% | 0.06 | 15 | 298 | 0.66 | -0.30 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 6.00 | 6.20 | 6.10 | 6.58 | +1.28 | +24.16% | 0.08 | 3 | 132 | 0.66 | -0.40 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 8.60 | 8.90 | 8.75 | 8.30 | 0.00 | 0.00% | 0.11 | 2 | 14 | 0.65 | -0.51 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 11.80 | 12.10 | 11.95 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.64 | -0.61 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 15.50 | 15.80 | 15.65 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.70 | 0.02 | -0.06 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 19.50 | 19.80 | 19.65 | 28.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.77 | 0.02 | -0.05 | 9/12/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 23.80 | 24.30 | 24.05 | 40.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.04 | 7/14/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 27.90 | 29.00 | 28.45 | % | 0.27 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 32.30 | 33.70 | 33.00 | % | 0.30 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST |