Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $108.05 as of 4/7/2026 7:58:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.30 | 45.30 | 43.80 | % | 0.67 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 70.00 | 37.40 | 40.30 | 38.85 | % | 0.56 | 0 | 22 | 2.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 75.00 | 32.40 | 35.40 | 33.90 | % | 0.45 | 0 | 24 | 1.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 80.00 | 27.50 | 30.50 | 29.00 | % | 0.36 | 0 | 5 | 1.63 | 0.99 | 0.00 | -0.02 | 4/6/2026 4:00:00 PM EST | |||
| 85.00 | 22.70 | 25.60 | 24.15 | % | 0.28 | 0 | 6 | 1.42 | 0.96 | 0.01 | -0.05 | 4/6/2026 4:00:00 PM EST | |||
| 90.00 | 18.00 | 21.00 | 19.50 | 26.52 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.27 | 0.92 | 0.01 | -0.10 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 95.00 | 13.60 | 16.30 | 14.95 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.05 | 0.85 | 0.02 | -0.15 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 100.00 | 10.40 | 11.10 | 10.75 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.74 | 0.75 | 0.02 | -0.21 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 105.00 | 7.10 | 8.10 | 7.60 | 7.26 | 0.00 | 0.00% | 0.07 | 0 | 231 | 0.76 | 0.63 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 110.00 | 4.40 | 5.40 | 4.90 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.73 | 0.49 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 115.00 | 2.45 | 3.30 | 2.88 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.73 | 0.35 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 120.00 | 1.35 | 1.85 | 1.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.70 | 0.23 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 125.00 | 0.60 | 1.10 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.69 | 0.13 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 130.00 | 0.15 | 0.85 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.69 | 0.07 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.91 | 0.04 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.82 | 0.02 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.08 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.27 | -0.01 | 0.00 | -0.02 | 3/24/2026 | 4/6/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | -0.04 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 90.00 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.81 | -0.08 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 95.00 | 1.05 | 1.55 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.81 | -0.15 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 100.00 | 2.00 | 2.75 | 2.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.78 | -0.25 | 0.02 | -0.21 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 105.00 | 3.30 | 4.40 | 3.85 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 402 | 0.74 | -0.37 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 110.00 | 5.80 | 6.80 | 6.30 | 6.88 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.74 | -0.51 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 115.00 | 8.70 | 10.00 | 9.35 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 403 | 0.71 | -0.65 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 120.00 | 12.20 | 13.60 | 12.90 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.68 | -0.77 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 125.00 | 15.60 | 18.10 | 16.85 | 15.76 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.92 | -0.87 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 130.00 | 20.10 | 22.70 | 21.40 | 16.62 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.99 | -0.93 | 0.01 | -0.08 | 3/30/2026 | 4/6/2026 4:00:00 PM EST |
| 135.00 | 24.90 | 27.90 | 26.40 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.17 | -0.96 | 0.01 | -0.05 | 3/27/2026 | 4/6/2026 4:00:00 PM EST |
| 140.00 | 29.90 | 32.80 | 31.35 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | -0.98 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 145.00 | 34.80 | 37.80 | 36.30 | % | 0.25 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:00 PM EST | |||
| 150.00 | 39.80 | 42.80 | 41.30 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:00 PM EST | |||
| 155.00 | 44.80 | 47.80 | 46.30 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 160.00 | 49.90 | 52.80 | 51.35 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 165.00 | 54.90 | 57.80 | 56.35 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 170.00 | 59.90 | 62.80 | 61.35 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 175.00 | 64.90 | 67.80 | 66.35 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST |