Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $118.09 as of 3/16/2026 8:42:31 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 | 66.60 | 70.20 | 68.40 | 68.51 | 0.00 | 0.00% | 1.37 | 0 | 3 | 6.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 61.70 | 65.20 | 63.45 | % | 1.15 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 60.00 | 56.80 | 60.20 | 58.50 | % | 0.97 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 65.00 | 51.70 | 55.10 | 53.40 | % | 0.82 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 70.00 | 46.60 | 50.00 | 48.30 | 50.51 | +21.56 | +74.48% | 0.69 | 1 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 41.80 | 44.80 | 43.30 | 47.53 | +19.53 | +69.75% | 0.58 | 1 | 9 | 3.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 37.30 | 39.80 | 38.55 | 20.47 | 0.00 | 0.00% | 0.48 | 0 | 24 | 3.08 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 32.30 | 34.40 | 33.35 | 17.10 | 0.00 | 0.00% | 0.39 | 0 | 45 | 2.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 27.30 | 29.90 | 28.60 | 28.80 | 0.00 | 0.00% | 0.32 | 0 | 33 | 2.39 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 95.00 | 22.00 | 24.90 | 23.45 | 24.07 | +0.59 | +2.52% | 0.25 | 2 | 32 | 2.04 | 0.98 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 16.90 | 19.80 | 18.35 | 22.50 | +1.92 | +9.33% | 0.18 | 4 | 49 | 1.66 | 0.95 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 12.70 | 14.90 | 13.80 | 13.90 | -1.30 | -8.56% | 0.13 | 3 | 121 | 1.35 | 0.89 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 8.40 | 10.40 | 9.40 | 9.55 | -1.59 | -14.28% | 0.09 | 2 | 184 | 0.81 | 0.80 | 0.03 | -0.39 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 5.20 | 5.90 | 5.55 | 6.10 | -0.90 | -12.86% | 0.05 | 36 | 188 | 0.77 | 0.64 | 0.04 | -0.47 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 120.00 | 2.50 | 4.10 | 3.30 | 2.75 | -1.95 | -41.49% | 0.03 | 26 | 489 | 0.83 | 0.44 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 0.95 | 1.70 | 1.33 | 1.55 | -0.70 | -31.12% | 0.01 | 6 | 460 | 0.74 | 0.26 | 0.03 | -0.39 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 0.35 | 0.70 | 0.53 | 0.44 | -0.56 | -56.00% | 0.00 | 209 | 1,054 | 0.74 | 0.14 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.36 | -70.59% | 0.00 | 11 | 126 | 0.96 | 0.07 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 327 | 1.22 | 0.03 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 14 | 98 | 1.03 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.39 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:00 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.31 | -0.09 | -22.50% | 0.01 | 4 | 56 | 3.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.11 | -61.12% | 0.00 | 38 | 101 | 1.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 531 | 1.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 18 | 92 | 1.48 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.26 | +0.06 | +30.00% | 0.00 | 7 | 865 | 1.19 | -0.02 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 0.10 | 0.55 | 0.33 | 0.23 | -0.12 | -34.29% | 0.00 | 26 | 1,169 | 1.01 | -0.05 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 0.35 | 0.80 | 0.58 | 0.55 | -0.24 | -30.38% | 0.01 | 5 | 341 | 0.86 | -0.11 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 0.85 | 1.40 | 1.13 | 0.75 | -0.52 | -40.95% | 0.01 | 10 | 358 | 0.82 | -0.20 | 0.03 | -0.39 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 2.05 | 2.75 | 2.40 | 1.40 | -1.39 | -49.83% | 0.02 | 3 | 492 | 0.78 | -0.36 | 0.04 | -0.47 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 120.00 | 4.30 | 6.10 | 5.20 | 4.50 | -0.50 | -10.00% | 0.04 | 14 | 508 | 0.85 | -0.56 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 7.70 | 8.40 | 8.05 | 8.00 | -0.02 | -0.25% | 0.06 | 1 | 66 | 0.72 | -0.74 | 0.03 | -0.39 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 11.00 | 13.10 | 12.05 | 16.41 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.98 | -0.86 | 0.02 | -0.28 | 2/19/2026 | 3/16/2026 4:00:00 PM EST |
| 135.00 | 15.40 | 17.90 | 16.65 | % | 0.12 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.16 | 3/16/2026 4:00:00 PM EST | |||
| 140.00 | 20.40 | 23.30 | 21.85 | % | 0.16 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.08 | 3/16/2026 4:00:00 PM EST | |||
| 145.00 | 25.30 | 27.90 | 26.60 | % | 0.18 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.05 | 3/16/2026 4:00:00 PM EST | |||
| 150.00 | 30.30 | 32.90 | 31.60 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 155.00 | 35.30 | 38.30 | 36.80 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 160.00 | 40.30 | 43.30 | 41.80 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 165.00 | 45.30 | 48.40 | 46.85 | % | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 170.00 | 50.20 | 53.40 | 51.80 | % | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 175.00 | 55.30 | 58.60 | 56.95 | % | 0.33 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 180.00 | 60.30 | 63.90 | 62.10 | % | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 185.00 | 65.30 | 68.90 | 67.10 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 190.00 | 70.30 | 73.60 | 71.95 | % | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 195.00 | 75.20 | 78.60 | 76.90 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST |