Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $93.43 as of 12/12/2025 10:03:02 AM 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 | 43.10 | 46.10 | 44.60 | % | 0.99 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 50.00 | 38.10 | 41.10 | 39.60 | 36.02 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:05 AM EST |
| 55.00 | 33.10 | 36.10 | 34.60 | % | 0.63 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 60.00 | 28.20 | 31.30 | 29.75 | 29.40 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:05 AM EST |
| 65.00 | 23.20 | 26.20 | 24.70 | 27.22 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:05 AM EST |
| 70.00 | 18.60 | 21.30 | 19.95 | 23.47 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:05 AM EST |
| 75.00 | 13.60 | 16.10 | 14.85 | 14.81 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.34 | 0.99 | 0.01 | -0.02 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 80.00 | 9.10 | 10.80 | 9.95 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 97 | 1.09 | 0.92 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 85.00 | 5.20 | 7.30 | 6.25 | 7.71 | -1.74 | -18.42% | 0.07 | 1 | 1,112 | 0.57 | 0.76 | 0.04 | -0.17 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 90.00 | 2.60 | 3.20 | 2.90 | 3.27 | -1.70 | -34.21% | 0.03 | 9 | 748 | 0.65 | 0.52 | 0.05 | -0.22 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 95.00 | 0.95 | 1.35 | 1.15 | 1.33 | -1.37 | -50.75% | 0.01 | 17 | 1,227 | 0.66 | 0.30 | 0.04 | -0.20 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.62 | 0.14 | 0.03 | -0.13 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.63 | 0.06 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.78 | 0.02 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.92 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:05 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:05 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:05 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:05 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:05 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:59:05 AM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:05 AM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:05 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:05 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:05 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 15,733 | 0.71 | -0.01 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 80.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 2 | 628 | 0.63 | -0.08 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 85.00 | 0.95 | 1.65 | 1.30 | 1.13 | +0.38 | +50.67% | 0.02 | 8 | 2,971 | 0.64 | -0.24 | 0.04 | -0.17 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 90.00 | 3.00 | 3.90 | 3.45 | 3.20 | +1.13 | +54.59% | 0.04 | 4 | 1,070 | 0.66 | -0.48 | 0.05 | -0.22 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 95.00 | 5.30 | 7.50 | 6.40 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 503 | 0.61 | -0.70 | 0.04 | -0.20 | 12/5/2025 | 12/12/2025 9:59:05 AM EST |
| 100.00 | 9.20 | 11.60 | 10.40 | 12.72 | 0.00 | 0.00% | 0.10 | 0 | 545 | 0.94 | -0.86 | 0.03 | -0.13 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 105.00 | 14.00 | 16.80 | 15.40 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 80 | 1.15 | -0.94 | 0.01 | -0.06 | 12/8/2025 | 12/12/2025 9:59:05 AM EST |
| 110.00 | 18.80 | 21.70 | 20.25 | 20.65 | 0.00 | 0.00% | 0.18 | 0 | 347 | 1.30 | -0.98 | 0.01 | -0.03 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 115.00 | 23.80 | 26.90 | 25.35 | 26.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.48 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 12/12/2025 9:59:05 AM EST |
| 120.00 | 28.80 | 31.60 | 30.20 | 16.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:05 AM EST |
| 125.00 | 33.80 | 36.60 | 35.20 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:05 AM EST |
| 130.00 | 38.80 | 41.60 | 40.20 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 135.00 | 43.90 | 46.60 | 45.25 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 140.00 | 48.80 | 51.60 | 50.20 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 145.00 | 53.80 | 56.60 | 55.20 | % | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 150.00 | 58.80 | 61.60 | 60.20 | % | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 155.00 | 63.80 | 66.60 | 65.20 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 160.00 | 68.80 | 71.80 | 70.30 | % | 0.44 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST |