Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $117.14 as of 2/20/2026 6:47:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.00 | 57.10 | 55.05 | % | 0.85 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 70.00 | 48.10 | 51.70 | 49.90 | % | 0.71 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 75.00 | 43.30 | 46.30 | 44.80 | % | 0.60 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 80.00 | 38.60 | 41.60 | 40.10 | % | 0.50 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.03 | 2/20/2026 3:59:52 PM EST | |||
| 85.00 | 34.00 | 37.00 | 35.50 | % | 0.42 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 90.00 | 29.60 | 32.20 | 30.90 | % | 0.34 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.05 | 2/20/2026 3:59:52 PM EST | |||
| 95.00 | 25.40 | 27.90 | 26.65 | 28.00 | % | 0.28 | 2 | 0 | 0.61 | 0.85 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 100.00 | 21.60 | 24.30 | 22.95 | % | 0.23 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.07 | 2/20/2026 3:59:52 PM EST | |||
| 105.00 | 18.40 | 20.70 | 19.55 | 19.10 | % | 0.19 | 2 | 0 | 0.63 | 0.74 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 110.00 | 15.30 | 17.30 | 16.30 | % | 0.15 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.09 | 2/20/2026 3:59:52 PM EST | |||
| 115.00 | 12.80 | 14.40 | 13.60 | 14.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.61 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 10.10 | 11.90 | 11.00 | 11.00 | +0.37 | +3.49% | 0.09 | 5 | 59 | 0.61 | 0.54 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 8.30 | 9.80 | 9.05 | 8.90 | % | 0.07 | 17 | 0 | 0.61 | 0.47 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 130.00 | 6.30 | 8.00 | 7.15 | 7.10 | % | 0.06 | 2 | 0 | 0.60 | 0.40 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 135.00 | 4.70 | 6.30 | 5.50 | 5.25 | -0.75 | -12.50% | 0.04 | 8 | 8 | 0.59 | 0.34 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 140.00 | 3.20 | 4.90 | 4.05 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.01 | -0.08 | 2/20/2026 3:59:52 PM EST | |||
| 145.00 | 2.95 | 4.00 | 3.48 | 3.78 | % | 0.02 | 1 | 0 | 0.60 | 0.23 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 150.00 | 1.65 | 3.20 | 2.43 | % | 0.02 | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.06 | 2/20/2026 3:59:52 PM EST | |||
| 155.00 | 0.70 | 2.65 | 1.68 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.13 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 160.00 | 0.80 | 2.30 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 165.00 | 0.60 | 1.85 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.03 | 2/20/2026 3:59:52 PM EST | |||
| 170.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 175.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 2/20/2026 3:59:52 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 80.00 | 0.30 | 1.40 | 0.85 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.03 | 2/20/2026 3:59:52 PM EST | |||
| 85.00 | 0.50 | 2.30 | 1.40 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 90.00 | 1.35 | 2.55 | 1.95 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.05 | 2/20/2026 3:59:52 PM EST | |||
| 95.00 | 2.05 | 3.40 | 2.73 | % | 0.03 | 0 | 0 | 0.65 | -0.15 | 0.01 | -0.06 | 2/20/2026 3:59:52 PM EST | |||
| 100.00 | 2.85 | 4.60 | 3.73 | % | 0.04 | 0 | 0 | 0.63 | -0.20 | 0.01 | -0.07 | 2/20/2026 3:59:52 PM EST | |||
| 105.00 | 4.80 | 6.10 | 5.45 | 5.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.26 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 6.30 | 7.90 | 7.10 | 7.71 | +1.16 | +17.71% | 0.06 | 2 | 2 | 0.63 | -0.33 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 115.00 | 8.20 | 10.00 | 9.10 | 9.80 | % | 0.08 | 2 | 0 | 0.61 | -0.39 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 120.00 | 11.10 | 12.60 | 11.85 | 12.40 | % | 0.10 | 3 | 0 | 0.62 | -0.46 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 125.00 | 13.80 | 15.40 | 14.60 | % | 0.12 | 0 | 0 | 0.61 | -0.53 | 0.01 | -0.10 | 2/20/2026 3:59:52 PM EST | |||
| 130.00 | 16.90 | 18.60 | 17.75 | % | 0.14 | 0 | 0 | 0.60 | -0.60 | 0.01 | -0.10 | 2/20/2026 3:59:52 PM EST | |||
| 135.00 | 20.30 | 22.10 | 21.20 | % | 0.16 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.09 | 2/20/2026 3:59:52 PM EST | |||
| 140.00 | 24.10 | 26.00 | 25.05 | % | 0.18 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.08 | 2/20/2026 3:59:52 PM EST | |||
| 145.00 | 28.00 | 30.60 | 29.30 | % | 0.20 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.07 | 2/20/2026 3:59:52 PM EST | |||
| 150.00 | 32.00 | 34.90 | 33.45 | % | 0.22 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.06 | 2/20/2026 3:59:52 PM EST | |||
| 155.00 | 36.30 | 39.10 | 37.70 | % | 0.24 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 2/20/2026 3:59:52 PM EST | |||
| 160.00 | 40.90 | 43.60 | 42.25 | % | 0.26 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 165.00 | 45.50 | 48.30 | 46.90 | % | 0.28 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 2/20/2026 3:59:52 PM EST | |||
| 170.00 | 50.30 | 53.20 | 51.75 | % | 0.30 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 175.00 | 54.90 | 57.90 | 56.40 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST |