Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $103.00 as of 10/30/2025 6:39:23 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 | 52.50 | 56.40 | 54.45 | % | 1.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 50.00 | 47.60 | 51.50 | 49.55 | % | 0.99 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 55.00 | 42.70 | 46.60 | 44.65 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 60.00 | 37.80 | 41.70 | 39.75 | % | 0.66 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 65.00 | 33.80 | 36.40 | 35.10 | 34.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 70.00 | 29.20 | 31.70 | 30.45 | % | 0.43 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 75.00 | 24.70 | 26.90 | 25.80 | 28.74 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.79 | 0.90 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 80.00 | 20.60 | 23.10 | 21.85 | % | 0.27 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 85.00 | 17.00 | 18.30 | 17.65 | 17.80 | -3.20 | -15.24% | 0.21 | 2 | 1,051 | 0.61 | 0.78 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 90.00 | 13.70 | 14.80 | 14.25 | 14.50 | 0.00 | 0.00% | 0.16 | 3 | 30 | 0.61 | 0.71 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 95.00 | 11.50 | 11.80 | 11.65 | 11.72 | +0.62 | +5.59% | 0.12 | 11 | 716 | 0.64 | 0.63 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 100.00 | 8.90 | 9.30 | 9.10 | 9.10 | -1.57 | -14.72% | 0.09 | 9 | 43 | 0.63 | 0.54 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 105.00 | 6.90 | 7.20 | 7.05 | 7.40 | -1.95 | -20.86% | 0.07 | 3 | 121 | 0.63 | 0.46 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 110.00 | 5.10 | 5.50 | 5.30 | 5.70 | -0.80 | -12.31% | 0.05 | 2 | 66 | 0.62 | 0.38 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 115.00 | 3.80 | 4.20 | 4.00 | 4.11 | -0.94 | -18.62% | 0.03 | 1 | 32 | 0.62 | 0.31 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 120.00 | 2.75 | 3.20 | 2.98 | 2.80 | -0.85 | -23.29% | 0.02 | 1 | 31 | 0.62 | 0.24 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 125.00 | 1.95 | 2.30 | 2.13 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.19 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 130.00 | 1.30 | 1.70 | 1.50 | 2.00 | -0.25 | -11.12% | 0.01 | 1 | 27 | 0.61 | 0.14 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 135.00 | 0.90 | 1.55 | 1.23 | 0.90 | -0.64 | -41.56% | 0.01 | 2 | 1 | 0.63 | 0.10 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 140.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 145.00 | 0.35 | 0.85 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.02 | 10/30/2025 3:59:57 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 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 65.00 | 0.15 | 0.65 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | -0.03 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 70.00 | 0.45 | 1.05 | 0.75 | 0.68 | +0.10 | +17.25% | 0.01 | 2 | 365 | 0.68 | -0.06 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 75.00 | 1.00 | 1.45 | 1.23 | 1.15 | -0.75 | -39.48% | 0.02 | 10,402 | 370 | 0.65 | -0.10 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 80.00 | 1.85 | 2.20 | 2.03 | 1.97 | +0.52 | +35.87% | 0.03 | 2 | 44 | 0.64 | -0.15 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 85.00 | 3.00 | 3.40 | 3.20 | 3.10 | +0.45 | +16.99% | 0.04 | 61 | 302 | 0.64 | -0.22 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 90.00 | 4.60 | 5.00 | 4.80 | 4.75 | -0.60 | -11.22% | 0.05 | 7 | 16 | 0.63 | -0.29 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 95.00 | 6.70 | 7.00 | 6.85 | 6.40 | +1.23 | +23.80% | 0.07 | 7 | 32 | 0.63 | -0.37 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 100.00 | 9.10 | 9.50 | 9.30 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 486 | 0.63 | -0.46 | 0.02 | -0.09 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 105.00 | 12.00 | 12.40 | 12.20 | 11.32 | +0.82 | +7.81% | 0.12 | 2 | 15 | 0.62 | -0.54 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 110.00 | 15.40 | 15.70 | 15.55 | 15.65 | 0.00 | 0.00% | 0.14 | 0 | 504 | 0.62 | -0.62 | 0.02 | -0.09 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 115.00 | 18.30 | 19.30 | 18.80 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | -0.69 | 0.02 | -0.08 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 120.00 | 21.70 | 23.30 | 22.50 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.07 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 125.00 | 26.30 | 28.60 | 27.45 | % | 0.22 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 130.00 | 30.40 | 33.00 | 31.70 | % | 0.24 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 135.00 | 35.30 | 37.60 | 36.45 | % | 0.27 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 140.00 | 39.70 | 42.30 | 41.00 | % | 0.29 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 145.00 | 44.50 | 47.20 | 45.85 | % | 0.32 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST |