Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $116.00 as of 4/23/2026 6:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.70 | 71.90 | 70.30 | % | 1.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:01 PM EST | |||
| 60.00 | 64.10 | 67.00 | 65.55 | % | 1.09 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 4/23/2026 4:00:01 PM EST | |||
| 65.00 | 59.20 | 62.20 | 60.70 | 56.93 | % | 0.93 | 10 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 70.00 | 54.60 | 57.00 | 55.80 | % | 0.80 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.02 | 4/23/2026 4:00:01 PM EST | |||
| 75.00 | 50.10 | 52.80 | 51.45 | % | 0.69 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.03 | 4/23/2026 4:00:01 PM EST | |||
| 80.00 | 45.50 | 48.20 | 46.85 | % | 0.59 | 0 | 0 | 1.09 | 0.93 | 0.00 | -0.04 | 4/23/2026 4:00:01 PM EST | |||
| 85.00 | 41.20 | 43.90 | 42.55 | % | 0.50 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.06 | 4/23/2026 4:00:01 PM EST | |||
| 90.00 | 37.00 | 39.50 | 38.25 | 22.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.86 | 0.88 | 0.00 | -0.07 | 4/16/2026 | 4/23/2026 4:00:01 PM EST |
| 95.00 | 33.10 | 35.50 | 34.30 | % | 0.36 | 0 | 0 | 0.85 | 0.84 | 0.01 | -0.08 | 4/23/2026 4:00:01 PM EST | |||
| 100.00 | 29.20 | 32.00 | 30.60 | 22.30 | 0.00 | 0.00% | 0.31 | 0 | 104 | 0.85 | 0.80 | 0.01 | -0.10 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 105.00 | 25.70 | 27.70 | 26.70 | 18.85 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.81 | 0.76 | 0.01 | -0.11 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 110.00 | 22.40 | 24.30 | 23.35 | 23.10 | +7.10 | +44.38% | 0.21 | 3 | 8 | 0.80 | 0.71 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 115.00 | 19.50 | 21.30 | 20.40 | 20.10 | +7.44 | +58.77% | 0.18 | 6 | 12 | 0.79 | 0.66 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 120.00 | 17.20 | 18.60 | 17.90 | 18.80 | +6.95 | +58.65% | 0.15 | 5 | 135 | 0.80 | 0.61 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 125.00 | 14.60 | 15.70 | 15.15 | 15.90 | +6.10 | +62.25% | 0.12 | 21 | 9 | 0.77 | 0.56 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 130.00 | 12.30 | 13.80 | 13.05 | 13.07 | +3.87 | +42.07% | 0.10 | 5 | 18 | 0.77 | 0.51 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 135.00 | 10.40 | 11.80 | 11.10 | 11.07 | +5.06 | +84.20% | 0.08 | 5 | 4 | 0.77 | 0.46 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 140.00 | 8.70 | 9.90 | 9.30 | 10.56 | +5.32 | +101.53% | 0.07 | 152 | 4 | 0.76 | 0.41 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 145.00 | 7.20 | 8.60 | 7.90 | 6.35 | +1.90 | +42.70% | 0.05 | 1 | 5 | 0.75 | 0.36 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 150.00 | 5.90 | 7.30 | 6.60 | 7.25 | +3.75 | +107.15% | 0.04 | 5 | 2 | 0.75 | 0.32 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 155.00 | 4.80 | 6.10 | 5.45 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.74 | 0.28 | 0.01 | -0.11 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 160.00 | 3.90 | 5.20 | 4.55 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.24 | 0.01 | -0.10 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 165.00 | 3.30 | 4.20 | 3.75 | 3.80 | +2.50 | +192.31% | 0.02 | 35 | 16 | 0.74 | 0.21 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 65.00 | 0.05 | 2.00 | 1.03 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 4/23/2026 4:00:01 PM EST | |||
| 70.00 | 0.05 | 2.15 | 1.10 | 1.02 | +0.17 | +20.00% | 0.02 | 1 | 3 | 0.90 | -0.03 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 75.00 | 0.50 | 2.35 | 1.43 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | -0.04 | 0.00 | -0.03 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 80.00 | 0.30 | 2.55 | 1.43 | 1.50 | -0.42 | -21.88% | 0.02 | 2 | 11 | 0.82 | -0.07 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 85.00 | 1.00 | 2.95 | 1.98 | 2.18 | -1.32 | -37.72% | 0.02 | 1 | 3 | 0.83 | -0.09 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 90.00 | 2.10 | 3.40 | 2.75 | 2.65 | -0.95 | -26.39% | 0.03 | 5 | 11 | 0.83 | -0.12 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 95.00 | 2.65 | 4.10 | 3.38 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.79 | -0.16 | 0.01 | -0.08 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 100.00 | 4.70 | 6.00 | 5.35 | 4.87 | -1.72 | -26.10% | 0.05 | 1 | 2 | 0.84 | -0.20 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 105.00 | 6.10 | 6.80 | 6.45 | 6.00 | -2.90 | -32.59% | 0.06 | 6 | 8 | 0.81 | -0.24 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 110.00 | 7.20 | 8.60 | 7.90 | % | 0.07 | 0 | 0 | 0.78 | -0.29 | 0.01 | -0.12 | 4/23/2026 4:00:01 PM EST | |||
| 115.00 | 9.70 | 10.80 | 10.25 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.80 | -0.34 | 0.01 | -0.12 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 120.00 | 11.90 | 12.80 | 12.35 | 12.30 | -2.30 | -15.76% | 0.10 | 10 | 10 | 0.78 | -0.39 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 125.00 | 14.50 | 15.30 | 14.90 | 14.40 | % | 0.12 | 12 | 0 | 0.78 | -0.44 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 130.00 | 17.20 | 18.10 | 17.65 | 16.80 | % | 0.14 | 1 | 0 | 0.77 | -0.49 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 135.00 | 20.20 | 21.20 | 20.70 | % | 0.15 | 0 | 0 | 0.76 | -0.54 | 0.01 | -0.13 | 4/23/2026 4:00:01 PM EST | |||
| 140.00 | 23.40 | 24.50 | 23.95 | % | 0.17 | 0 | 0 | 0.76 | -0.59 | 0.01 | -0.13 | 4/23/2026 4:00:01 PM EST | |||
| 145.00 | 26.10 | 28.10 | 27.10 | % | 0.19 | 0 | 0 | 0.73 | -0.64 | 0.01 | -0.12 | 4/23/2026 4:00:01 PM EST | |||
| 150.00 | 29.80 | 31.90 | 30.85 | % | 0.21 | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.12 | 4/23/2026 4:00:01 PM EST | |||
| 155.00 | 33.70 | 35.80 | 34.75 | % | 0.22 | 0 | 0 | 0.73 | -0.72 | 0.01 | -0.11 | 4/23/2026 4:00:01 PM EST | |||
| 160.00 | 38.00 | 39.90 | 38.95 | % | 0.24 | 0 | 0 | 0.73 | -0.76 | 0.01 | -0.10 | 4/23/2026 4:00:01 PM EST | |||
| 165.00 | 42.20 | 44.10 | 43.15 | % | 0.26 | 0 | 0 | 0.73 | -0.79 | 0.01 | -0.09 | 4/23/2026 4:00:01 PM EST |