Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $114.86 as of 2/13/2026 5:16:29 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 | 84.40 | 88.40 | 86.40 | 37.70 | 0.00 | 0.00% | 2.88 | 0 | 3 | 7.13 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 79.40 | 83.40 | 81.40 | 53.70 | 0.00 | 0.00% | 2.33 | 0 | 22 | 6.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 74.40 | 78.40 | 76.40 | 47.82 | 0.00 | 0.00% | 1.91 | 0 | 7 | 5.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 69.40 | 73.40 | 71.40 | 45.00 | 0.00 | 0.00% | 1.59 | 0 | 23 | 5.14 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 64.40 | 68.40 | 66.40 | 71.72 | 0.00 | 0.00% | 1.33 | 0 | 6 | 4.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 59.40 | 63.50 | 61.45 | 66.72 | 0.00 | 0.00% | 1.12 | 0 | 244 | 4.19 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 54.40 | 58.70 | 56.55 | 64.20 | 0.00 | 0.00% | 0.94 | 0 | 868 | 3.77 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 49.40 | 53.60 | 51.50 | 56.55 | 0.00 | 0.00% | 0.79 | 0 | 3,201 | 3.39 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 44.40 | 48.50 | 46.45 | 51.95 | 0.00 | 0.00% | 0.66 | 0 | 259 | 3.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 39.40 | 43.60 | 41.50 | 44.20 | 0.00 | 0.00% | 0.55 | 0 | 527 | 2.67 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 34.40 | 37.80 | 36.10 | 38.00 | 0.00 | 0.00% | 0.45 | 0 | 2,350 | 2.17 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 29.60 | 32.20 | 30.90 | 36.82 | 0.00 | 0.00% | 0.36 | 0 | 535 | 1.64 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 24.50 | 27.60 | 26.05 | 27.71 | -2.29 | -7.64% | 0.29 | 1 | 1,459 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 19.60 | 22.20 | 20.90 | 21.74 | +0.24 | +1.12% | 0.22 | 2 | 229 | 1.17 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 14.60 | 17.40 | 16.00 | 18.15 | +3.25 | +21.82% | 0.16 | 1 | 666 | 1.01 | 0.96 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 10.20 | 12.40 | 11.30 | 12.03 | +0.63 | +5.53% | 0.11 | 3 | 698 | 0.77 | 0.89 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 7.40 | 8.70 | 8.05 | 8.03 | +0.45 | +5.94% | 0.07 | 8 | 1,203 | 0.64 | 0.76 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 4.30 | 4.80 | 4.55 | 3.81 | -0.09 | -2.31% | 0.04 | 16 | 1,124 | 0.60 | 0.58 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 2.10 | 2.60 | 2.35 | 2.10 | -0.39 | -15.67% | 0.02 | 101 | 1,907 | 0.60 | 0.37 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 0.90 | 1.35 | 1.13 | 0.88 | -0.12 | -12.00% | 0.01 | 35 | 961 | 0.60 | 0.20 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.25 | -38.47% | 0.00 | 185 | 308 | 0.57 | 0.11 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.86 | 0.04 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.00 | 0.02 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.26 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 210 | 5.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.19 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,803 | 1.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2,442 | 3.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,880 | 3.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.34 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 965 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 516 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.23 | +104.55% | 0.00 | 13 | 326 | 1.13 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.20 | -44.45% | 0.00 | 2 | 1,404 | 0.68 | -0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 0.40 | 0.90 | 0.65 | 0.55 | -0.75 | -57.70% | 0.01 | 6 | 833 | 0.65 | -0.11 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 1.40 | 1.75 | 1.58 | 1.50 | -0.43 | -22.28% | 0.01 | 15 | 498 | 0.64 | -0.24 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 3.00 | 3.60 | 3.30 | 3.40 | -1.60 | -32.00% | 0.03 | 19 | 611 | 0.62 | -0.42 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 5.20 | 6.20 | 5.70 | 5.80 | -1.19 | -17.03% | 0.05 | 6 | 1,709 | 0.56 | -0.63 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 9.00 | 11.30 | 10.15 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.68 | -0.80 | 0.03 | -0.19 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 13.50 | 15.70 | 14.60 | 15.06 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.00 | -0.89 | 0.02 | -0.13 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 18.00 | 20.60 | 19.30 | % | 0.14 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.06 | 2/13/2026 4:00:05 PM EST | |||
| 140.00 | 22.90 | 25.70 | 24.30 | 20.41 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.36 | -0.98 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 27.80 | 30.60 | 29.20 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 150.00 | 32.70 | 35.60 | 34.15 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 155.00 | 37.70 | 40.60 | 39.15 | 38.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 160.00 | 42.90 | 45.60 | 44.25 | 38.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 47.90 | 50.60 | 49.25 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 52.90 | 55.60 | 54.25 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 175.00 | 57.90 | 60.60 | 59.25 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 180.00 | 62.90 | 65.60 | 64.25 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 185.00 | 67.90 | 70.60 | 69.25 | % | 0.37 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 190.00 | 72.90 | 75.60 | 74.25 | % | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 195.00 | 77.90 | 80.60 | 79.25 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |