Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $105.91 as of 1/27/2026 8:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.40 | 58.50 | 56.45 | % | 1.13 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 55.00 | 49.50 | 53.80 | 51.65 | % | 0.94 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 1/27/2026 3:59:58 PM EST | |||
| 60.00 | 44.70 | 49.00 | 46.85 | % | 0.78 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 1/27/2026 3:59:58 PM EST | |||
| 65.00 | 40.50 | 43.50 | 42.00 | % | 0.65 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.02 | 1/27/2026 3:59:58 PM EST | |||
| 70.00 | 36.20 | 38.90 | 37.55 | 32.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.07 | 0.94 | 0.00 | -0.03 | 1/15/2026 | 1/27/2026 3:59:58 PM EST |
| 75.00 | 31.40 | 34.40 | 32.90 | % | 0.44 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.05 | 1/27/2026 3:59:58 PM EST | |||
| 80.00 | 27.30 | 30.20 | 28.75 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.77 | 0.87 | 0.01 | -0.06 | 1/23/2026 | 1/27/2026 3:59:58 PM EST |
| 85.00 | 23.20 | 26.20 | 24.70 | % | 0.29 | 0 | 0 | 0.75 | 0.82 | 0.01 | -0.08 | 1/27/2026 3:59:58 PM EST | |||
| 90.00 | 20.30 | 21.50 | 20.90 | 20.80 | % | 0.23 | 4 | 0 | 0.73 | 0.77 | 0.01 | -0.09 | 1/27/2026 | 1/27/2026 3:59:58 PM EST | |
| 95.00 | 16.60 | 18.60 | 17.60 | 18.34 | +1.24 | +7.26% | 0.19 | 1 | 2 | 0.73 | 0.71 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 100.00 | 13.90 | 15.50 | 14.70 | 14.70 | -0.21 | -1.41% | 0.15 | 4 | 10 | 0.72 | 0.64 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 105.00 | 10.90 | 13.20 | 12.05 | 12.05 | -1.25 | -9.40% | 0.11 | 6 | 18 | 0.71 | 0.57 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 110.00 | 8.80 | 9.90 | 9.35 | 9.56 | +0.03 | +0.32% | 0.08 | 60 | 27 | 0.68 | 0.50 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 115.00 | 6.80 | 8.20 | 7.50 | 8.20 | +0.35 | +4.46% | 0.07 | 52 | 24 | 0.68 | 0.44 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 120.00 | 5.20 | 7.50 | 6.35 | 6.81 | +0.71 | +11.64% | 0.05 | 7 | 29 | 0.70 | 0.37 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 125.00 | 4.30 | 6.00 | 5.15 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.71 | 0.31 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 3:59:58 PM EST |
| 130.00 | 3.30 | 4.60 | 3.95 | 4.16 | +0.27 | +6.95% | 0.03 | 3 | 15 | 0.70 | 0.26 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 135.00 | 2.30 | 4.10 | 3.20 | 3.30 | +0.55 | +20.00% | 0.02 | 25 | 1 | 0.69 | 0.20 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 140.00 | 1.90 | 3.40 | 2.65 | 2.64 | +1.39 | +111.20% | 0.02 | 1 | 1 | 0.71 | 0.16 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 145.00 | 0.45 | 3.20 | 1.83 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.12 | 0.01 | -0.05 | 1/23/2026 | 1/27/2026 3:59:58 PM EST |
| 150.00 | 0.95 | 2.90 | 1.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.09 | 0.01 | -0.04 | 1/23/2026 | 1/27/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.03 | 1/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 1/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 1/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.70 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.04 | 0.00 | -0.02 | 1/20/2026 | 1/27/2026 3:59:58 PM EST |
| 70.00 | 0.30 | 4.20 | 2.25 | 0.90 | % | 0.03 | 1 | 0 | 0.71 | -0.06 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 3:59:58 PM EST | |
| 75.00 | 0.50 | 2.45 | 1.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.75 | -0.09 | 0.01 | -0.05 | 1/23/2026 | 1/27/2026 3:59:58 PM EST |
| 80.00 | 1.60 | 3.20 | 2.40 | 2.09 | +0.13 | +6.64% | 0.03 | 1 | 105 | 0.78 | -0.13 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 85.00 | 2.60 | 4.00 | 3.30 | 2.99 | -0.32 | -9.67% | 0.04 | 6 | 29 | 0.76 | -0.18 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 90.00 | 2.95 | 5.00 | 3.98 | 4.13 | +0.10 | +2.49% | 0.04 | 6 | 14 | 0.69 | -0.23 | 0.01 | -0.09 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 95.00 | 5.20 | 7.20 | 6.20 | 6.30 | +0.06 | +0.97% | 0.07 | 7 | 17 | 0.73 | -0.29 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 100.00 | 7.10 | 9.20 | 8.15 | 8.00 | -1.70 | -17.53% | 0.08 | 4 | 36 | 0.72 | -0.36 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 105.00 | 9.60 | 11.70 | 10.65 | 10.03 | -0.27 | -2.63% | 0.10 | 7 | 209 | 0.72 | -0.43 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 110.00 | 12.10 | 14.50 | 13.30 | 13.49 | +1.06 | +8.53% | 0.12 | 2 | 14 | 0.71 | -0.50 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 115.00 | 15.30 | 17.30 | 16.30 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | -0.56 | 0.01 | -0.11 | 1/26/2026 | 1/27/2026 3:59:58 PM EST |
| 120.00 | 18.80 | 20.90 | 19.85 | % | 0.17 | 0 | 0 | 0.70 | -0.63 | 0.01 | -0.10 | 1/27/2026 3:59:58 PM EST | |||
| 125.00 | 22.60 | 24.60 | 23.60 | % | 0.19 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.09 | 1/27/2026 3:59:58 PM EST | |||
| 130.00 | 26.60 | 28.10 | 27.35 | % | 0.21 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.08 | 1/27/2026 3:59:58 PM EST | |||
| 135.00 | 29.60 | 32.60 | 31.10 | % | 0.23 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.07 | 1/27/2026 3:59:58 PM EST | |||
| 140.00 | 34.70 | 36.60 | 35.65 | % | 0.25 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.06 | 1/27/2026 3:59:58 PM EST | |||
| 145.00 | 38.60 | 41.90 | 40.25 | % | 0.28 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.05 | 1/27/2026 3:59:58 PM EST | |||
| 150.00 | 43.10 | 46.60 | 44.85 | % | 0.30 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.04 | 1/27/2026 3:59:58 PM EST | |||
| 155.00 | 47.90 | 51.30 | 49.60 | % | 0.32 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.03 | 1/27/2026 3:59:58 PM EST |