Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $132.00 as of 3/26/2026 7:25:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 88.40 | 91.90 | 90.15 | % | 3.01 | 0 | 8 | 2.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 83.50 | 86.90 | 85.20 | % | 2.43 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 78.40 | 82.00 | 80.20 | 85.04 | 0.00 | 0.00% | 2.00 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 45.00 | 73.60 | 77.00 | 75.30 | % | 1.67 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 68.80 | 71.40 | 70.10 | % | 1.40 | 0 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 63.70 | 67.00 | 65.35 | 72.30 | -3.70 | -4.87% | 1.19 | 2 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 60.00 | 59.00 | 62.20 | 60.60 | % | 1.01 | 0 | 28 | 1.18 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 54.10 | 57.50 | 55.80 | % | 0.86 | 0 | 2,022 | 1.26 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 49.20 | 52.50 | 50.85 | % | 0.73 | 0 | 923 | 1.14 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 44.80 | 47.90 | 46.35 | % | 0.62 | 0 | 24 | 1.08 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 40.50 | 43.00 | 41.75 | % | 0.52 | 0 | 125 | 0.98 | 0.94 | 0.00 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 36.20 | 38.50 | 37.35 | 43.45 | % | 0.44 | 1 | 289 | 0.76 | 0.91 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 90.00 | 32.00 | 34.60 | 33.30 | % | 0.37 | 0 | 162 | 0.80 | 0.87 | 0.01 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 28.10 | 30.00 | 29.05 | 33.07 | 0.00 | 0.00% | 0.31 | 0 | 298 | 0.77 | 0.83 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 24.40 | 27.00 | 25.70 | 32.81 | 0.00 | 0.00% | 0.26 | 0 | 230 | 0.79 | 0.79 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 21.00 | 22.60 | 21.80 | 22.80 | -6.29 | -21.63% | 0.21 | 17 | 355 | 0.75 | 0.74 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 17.90 | 20.20 | 19.05 | 27.04 | 0.00 | 0.00% | 0.17 | 0 | 337 | 0.77 | 0.68 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 15.00 | 17.20 | 16.10 | 22.16 | 0.00 | 0.00% | 0.14 | 0 | 138 | 0.76 | 0.62 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 12.50 | 14.30 | 13.40 | 13.50 | -5.02 | -27.11% | 0.11 | 19 | 2,503 | 0.74 | 0.56 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 10.50 | 11.80 | 11.15 | 11.80 | -5.22 | -30.67% | 0.09 | 146 | 593 | 0.73 | 0.50 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 8.50 | 10.00 | 9.25 | 9.24 | -5.00 | -35.12% | 0.07 | 6 | 382 | 0.73 | 0.44 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 135.00 | 6.70 | 8.40 | 7.55 | 9.40 | -2.86 | -23.33% | 0.06 | 6 | 460 | 0.72 | 0.38 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 140.00 | 5.30 | 7.10 | 6.20 | 6.10 | -4.20 | -40.78% | 0.04 | 30 | 280 | 0.72 | 0.33 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 4.60 | 5.20 | 4.90 | 4.90 | -3.40 | -40.97% | 0.03 | 33 | 541 | 0.69 | 0.28 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 150.00 | 3.30 | 4.60 | 3.95 | 4.00 | -2.97 | -42.62% | 0.03 | 33 | 272 | 0.70 | 0.24 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 155.00 | 2.65 | 3.50 | 3.08 | 3.16 | -1.84 | -36.80% | 0.02 | 27 | 34 | 0.69 | 0.20 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 160.00 | 2.05 | 2.95 | 2.50 | 3.30 | -1.00 | -23.26% | 0.02 | 15 | 242 | 0.70 | 0.17 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 165.00 | 1.50 | 2.80 | 2.15 | 2.16 | -0.94 | -30.33% | 0.01 | 44 | 8 | 0.71 | 0.14 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 170.00 | 1.10 | 2.45 | 1.78 | 1.80 | -0.67 | -27.13% | 0.01 | 50 | 14 | 0.71 | 0.11 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 175.00 | 0.90 | 2.10 | 1.50 | 1.44 | % | 0.01 | 21 | 2 | 0.72 | 0.09 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 180.00 | 0.65 | 1.75 | 1.20 | 1.23 | -0.25 | -16.90% | 0.01 | 8 | 11 | 0.72 | 0.08 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 185.00 | 0.45 | 1.65 | 1.05 | 1.15 | % | 0.01 | 2 | 1 | 0.73 | 0.06 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 190.00 | 0.35 | 1.25 | 0.80 | 0.75 | -0.45 | -37.50% | 0.00 | 1 | 2 | 0.72 | 0.05 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 195.00 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 39 | 0.72 | 0.04 | 0.00 | -0.03 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 32 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 26 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 46 | 2.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1,702 | 1.15 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 1,329 | 0.98 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 0.05 | 1.65 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5,924 | 0.86 | -0.02 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 75.00 | 0.30 | 1.45 | 0.88 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.83 | -0.04 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 0.60 | 1.65 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.80 | -0.06 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 1.40 | 2.20 | 1.80 | 1.40 | +0.15 | +12.00% | 0.02 | 4 | 672 | 0.81 | -0.09 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 90.00 | 2.25 | 2.90 | 2.58 | 2.36 | +0.56 | +31.12% | 0.03 | 5 | 1,138 | 0.80 | -0.13 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 95.00 | 2.50 | 4.10 | 3.30 | 2.95 | -1.27 | -30.10% | 0.03 | 233 | 346 | 0.76 | -0.17 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 4.30 | 5.30 | 4.80 | 4.19 | +0.93 | +28.53% | 0.05 | 4 | 464 | 0.77 | -0.21 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 6.00 | 6.80 | 6.40 | 6.50 | +2.29 | +54.40% | 0.06 | 26 | 512 | 0.77 | -0.26 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 6.80 | 8.90 | 7.85 | 6.98 | +1.35 | +23.98% | 0.07 | 1 | 75 | 0.74 | -0.32 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 8.90 | 11.20 | 10.05 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.73 | -0.38 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 11.20 | 13.70 | 12.45 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 1,061 | 0.72 | -0.44 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 14.80 | 16.00 | 15.40 | 15.30 | +3.50 | +29.67% | 0.12 | 1 | 52 | 0.73 | -0.50 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 17.50 | 19.30 | 18.40 | 17.69 | +4.24 | +31.53% | 0.14 | 9 | 112 | 0.72 | -0.56 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 135.00 | 20.30 | 22.60 | 21.45 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.70 | -0.62 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 140.00 | 23.90 | 26.30 | 25.10 | % | 0.18 | 0 | 53 | 0.70 | -0.67 | 0.01 | -0.11 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 27.50 | 30.00 | 28.75 | % | 0.20 | 0 | 68 | 0.69 | -0.72 | 0.01 | -0.11 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 31.60 | 34.20 | 32.90 | % | 0.22 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.10 | 3/26/2026 3:59:56 PM EST | |||
| 155.00 | 35.80 | 38.50 | 37.15 | % | 0.24 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.09 | 3/26/2026 3:59:56 PM EST | |||
| 160.00 | 40.20 | 42.90 | 41.55 | % | 0.26 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.08 | 3/26/2026 3:59:56 PM EST | |||
| 165.00 | 44.80 | 47.50 | 46.15 | % | 0.28 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 170.00 | 49.90 | 52.10 | 51.00 | % | 0.30 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 175.00 | 53.90 | 56.80 | 55.35 | % | 0.32 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 180.00 | 59.40 | 61.60 | 60.50 | % | 0.34 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 185.00 | 64.30 | 66.40 | 65.35 | % | 0.35 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 190.00 | 68.50 | 71.50 | 70.00 | % | 0.37 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 195.00 | 73.40 | 76.50 | 74.95 | % | 0.38 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.03 | 3/26/2026 3:59:56 PM EST |