Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $41.73 as of 1/22/2025 9:08:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.60 | 27.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 21.40 | 23.70 | 23.80 | 0.00 | 0.00% | 0 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 19.30 | 21.00 | 22.90 | 0.00 | 0.00% | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 17.20 | 18.30 | 17.50 | 0.00 | 0.00% | 0 | 124 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 12.70 | 13.30 | 12.50 | 0.00 | 0.00% | 0 | 363 | 1.37 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 8.40 | 9.10 | 8.14 | 0.00 | 0.00% | 0 | 1,113 | 0.79 | 0.85 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 4.70 | 5.00 | 4.60 | +0.50 | +12.20% | 2 | 3,155 | 0.66 | 0.65 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 2.35 | 2.55 | 2.30 | +0.05 | +2.23% | 3 | 4,051 | 0.69 | 0.41 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 1.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 3,952 | 0.68 | 0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 1,005 | 0.67 | 0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 1,513 | 0.69 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 297 | 0.73 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 162 | 0.89 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.92 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 250 | 1.81 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,162 | 1.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 350 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 2,390 | 0.73 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.55 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,526 | 0.67 | -0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 1.80 | 2.05 | 2.20 | +0.03 | +1.39% | 1 | 1,301 | 0.65 | -0.35 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 4.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 1,703 | 0.70 | -0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 7.90 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 489 | 0.61 | -0.79 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 12.30 | 13.10 | 13.10 | 0.00 | 0.00% | 0 | 699 | 0.86 | -0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 16.80 | 18.70 | 23.36 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.95 | 0.01 | -0.02 | 9/25/2024 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 20.70 | 24.10 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 26.10 | 29.40 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 31.30 | 34.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 36.40 | 39.40 | 48.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 41.60 | 44.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 45.20 | 49.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |