Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $41.12 as of 5/5/2025 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.20 | 23.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 17.80 | 20.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 15.40 | 18.50 | % | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 11.20 | 13.30 | 12.18 | % | 1 | 0 | 1.29 | 0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 35.00 | 7.60 | 7.80 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.79 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 4.40 | 4.60 | 4.84 | -0.36 | -6.93% | 1 | 234 | 0.66 | 0.60 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 2.25 | 2.45 | 2.50 | -0.60 | -19.36% | 4 | 64 | 0.64 | 0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.90 | 1.20 | 1.39 | 0.00 | 0.00% | 0 | 84 | 0.62 | 0.22 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.55 | 0.45 | +0.08 | +21.63% | 10 | 168 | 0.60 | 0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.05 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.08 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 1.25 | 1.45 | 1.28 | +0.18 | +16.37% | 4 | 7 | 0.69 | -0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 3.00 | 3.30 | 3.00 | +0.10 | +3.45% | 2 | 60 | 0.66 | -0.40 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 5.80 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 68 | 0.63 | -0.61 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 9.50 | 9.90 | 10.40 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.78 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 13.00 | 15.20 | 12.91 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.89 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 17.70 | 20.60 | % | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST |