Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $112.71 as of 7/9/2026 9:36:00 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 | 45.90 | 50.10 | 48.00 | % | 0.74 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 70.00 | 40.90 | 44.00 | 42.45 | 37.90 | 0.00 | 0.00% | 0.61 | 0 | 24 | 2.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 35.90 | 39.20 | 37.55 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 80.00 | 30.90 | 33.30 | 32.10 | 39.90 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.47 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 26.00 | 29.00 | 27.50 | 23.17 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.56 | 0.98 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 21.10 | 24.00 | 22.55 | 20.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | 0.96 | 0.01 | -0.08 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 95.00 | 16.40 | 19.00 | 17.70 | 25.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.08 | 0.92 | 0.01 | -0.14 | 6/11/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 12.00 | 14.60 | 13.30 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 263 | 0.99 | 0.85 | 0.02 | -0.21 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 105.00 | 9.50 | 10.40 | 9.95 | 9.10 | +1.10 | +13.75% | 0.09 | 204 | 64 | 0.80 | 0.74 | 0.02 | -0.27 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 110.00 | 6.30 | 7.20 | 6.75 | 6.28 | +1.18 | +23.14% | 0.06 | 16 | 141 | 0.81 | 0.61 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 115.00 | 4.00 | 4.50 | 4.25 | 4.10 | +1.16 | +39.46% | 0.04 | 13 | 260 | 0.78 | 0.46 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 120.00 | 2.30 | 2.70 | 2.50 | 2.25 | +0.25 | +12.50% | 0.02 | 117 | 410 | 0.78 | 0.32 | 0.03 | -0.29 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 1.20 | 1.50 | 1.35 | 1.08 | -0.07 | -6.09% | 0.01 | 4 | 219 | 0.77 | 0.20 | 0.02 | -0.23 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 130.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.15 | -17.65% | 0.01 | 13 | 821 | 0.75 | 0.13 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 0.25 | 1.05 | 0.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 0.87 | 0.08 | 0.01 | -0.13 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 0.10 | 0.65 | 0.38 | 0.40 | +0.20 | +100.00% | 0.00 | 13 | 161 | 0.87 | 0.05 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.08 | +47.06% | 0.00 | 12 | 159 | 0.96 | 0.03 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 88 | 1.00 | 0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 1.33 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 778 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:55 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 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.40 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 52 | 1.20 | -0.02 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 0.65 | 0.45 | 0.30 | -0.40 | -57.15% | 0.01 | 1 | 1,129 | 1.01 | -0.04 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 95.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.60 | -50.00% | 0.01 | 9 | 952 | 0.89 | -0.08 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 1.00 | 1.35 | 1.18 | 1.27 | -0.94 | -42.54% | 0.01 | 31 | 1,465 | 0.84 | -0.15 | 0.02 | -0.21 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 105.00 | 2.05 | 2.50 | 2.28 | 2.40 | -1.45 | -37.67% | 0.02 | 10 | 861 | 0.82 | -0.26 | 0.02 | -0.27 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 110.00 | 3.70 | 4.30 | 4.00 | 4.26 | -2.10 | -33.02% | 0.04 | 15 | 3,093 | 0.80 | -0.39 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 115.00 | 6.10 | 6.80 | 6.45 | 7.55 | -1.82 | -19.43% | 0.06 | 2 | 953 | 0.79 | -0.54 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 120.00 | 9.20 | 10.00 | 9.60 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.76 | -0.68 | 0.03 | -0.29 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 12.10 | 15.60 | 13.85 | 18.33 | 0.00 | 0.00% | 0.11 | 0 | 145 | 1.16 | -0.80 | 0.02 | -0.23 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 130.00 | 17.50 | 19.90 | 18.70 | 14.56 | 0.00 | 0.00% | 0.14 | 0 | 316 | 0.93 | -0.87 | 0.02 | -0.18 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 21.40 | 24.60 | 23.00 | 21.91 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.34 | -0.92 | 0.01 | -0.13 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 26.90 | 29.40 | 28.15 | 32.20 | 0.00 | 0.00% | 0.20 | 0 | 231 | 1.45 | -0.95 | 0.01 | -0.09 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 145.00 | 31.40 | 34.30 | 32.85 | 33.13 | -3.77 | -10.22% | 0.23 | 2 | 8 | 1.60 | -0.97 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 36.20 | 39.20 | 37.70 | 27.80 | 0.00 | 0.00% | 0.25 | 0 | 44 | 1.68 | -0.99 | 0.00 | -0.03 | 6/17/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 40.90 | 44.20 | 42.55 | 33.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.81 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 46.00 | 49.30 | 47.65 | 47.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 51.00 | 54.30 | 52.65 | 44.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 56.00 | 59.20 | 57.60 | 54.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 60.90 | 64.20 | 62.55 | 58.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 66.00 | 69.40 | 67.70 | 63.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 71.00 | 74.30 | 72.65 | 68.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 76.00 | 79.20 | 77.60 | 73.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 81.00 | 84.20 | 82.60 | 78.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 86.00 | 89.40 | 87.70 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 210.00 | 96.00 | 99.20 | 97.60 | % | 0.46 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 220.00 | 106.00 | 109.30 | 107.65 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 230.00 | 116.10 | 119.40 | 117.75 | % | 0.51 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 240.00 | 126.00 | 129.30 | 127.65 | % | 0.53 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST |