Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $130.50 as of 5/24/2026 9:52:15 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 | 64.10 | 67.80 | 65.95 | % | 1.01 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 70.00 | 59.20 | 63.00 | 61.10 | % | 0.87 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 75.00 | 54.40 | 57.80 | 56.10 | % | 0.75 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 80.00 | 49.70 | 53.10 | 51.40 | % | 0.64 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 85.00 | 45.10 | 48.40 | 46.75 | % | 0.55 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.04 | 5/22/2026 3:59:51 PM EST | |||
| 90.00 | 40.70 | 44.10 | 42.40 | % | 0.47 | 0 | 0 | 0.96 | 0.92 | 0.00 | -0.05 | 5/22/2026 3:59:51 PM EST | |||
| 95.00 | 36.70 | 39.60 | 38.15 | 30.38 | % | 0.40 | 2 | 0 | 0.73 | 0.89 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 100.00 | 33.00 | 35.50 | 34.25 | 33.89 | -15.26 | -31.05% | 0.34 | 2 | 4 | 0.76 | 0.85 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 29.10 | 31.70 | 30.40 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.75 | 0.81 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 25.50 | 28.00 | 26.75 | 25.70 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.74 | 0.77 | 0.01 | -0.10 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 22.40 | 24.20 | 23.30 | 20.80 | +2.75 | +15.24% | 0.20 | 3 | 5 | 0.73 | 0.72 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 19.40 | 21.20 | 20.30 | 17.70 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.73 | 0.67 | 0.01 | -0.12 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 16.90 | 18.40 | 17.65 | 15.50 | +2.30 | +17.43% | 0.14 | 6 | 169 | 0.73 | 0.62 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 14.50 | 16.10 | 15.30 | 15.17 | +3.77 | +33.07% | 0.12 | 4 | 11 | 0.73 | 0.57 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 12.90 | 13.90 | 13.40 | 13.35 | +3.87 | +40.83% | 0.10 | 74 | 147 | 0.74 | 0.51 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 10.70 | 11.90 | 11.30 | 11.53 | +3.23 | +38.92% | 0.08 | 11 | 31 | 0.73 | 0.46 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 8.80 | 10.20 | 9.50 | 9.00 | +2.27 | +33.73% | 0.07 | 3 | 59 | 0.72 | 0.41 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 7.50 | 8.70 | 8.10 | 8.50 | +2.75 | +47.83% | 0.05 | 37 | 37 | 0.72 | 0.37 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 6.50 | 7.60 | 7.05 | 9.26 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.73 | 0.33 | 0.01 | -0.12 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 5.20 | 6.30 | 5.75 | 4.35 | -1.65 | -27.50% | 0.04 | 2 | 23 | 0.72 | 0.29 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 4.10 | 5.40 | 4.75 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | 0.25 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 3.70 | 4.50 | 4.10 | 3.39 | -4.26 | -55.69% | 0.02 | 5 | 7 | 0.72 | 0.22 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 175.00 | 2.75 | 4.00 | 3.38 | 3.42 | +0.77 | +29.06% | 0.02 | 1 | 5 | 0.72 | 0.19 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 2.60 | 3.20 | 2.90 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.16 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 185.00 | 1.15 | 3.80 | 2.48 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.14 | 0.01 | -0.07 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 190.00 | 1.50 | 2.50 | 2.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.12 | 0.01 | -0.07 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 195.00 | 1.45 | 2.20 | 1.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.10 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:51 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 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 70.00 | 0.05 | 0.70 | 0.38 | 0.24 | -0.23 | -48.94% | 0.01 | 5 | 16 | 0.80 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 1.00 | 0.58 | 0.44 | -0.38 | -46.35% | 0.01 | 5 | 6 | 0.80 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 1.60 | 0.83 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 85.00 | 0.85 | 1.70 | 1.28 | 1.38 | -0.24 | -14.82% | 0.02 | 3 | 19 | 0.80 | -0.06 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 1.35 | 2.40 | 1.88 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.79 | -0.08 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 2.00 | 3.10 | 2.55 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.78 | -0.11 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 2.95 | 3.70 | 3.33 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.76 | -0.15 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 4.20 | 4.80 | 4.50 | 4.65 | -2.25 | -32.61% | 0.04 | 1 | 51 | 0.75 | -0.19 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 5.50 | 6.20 | 5.85 | 6.19 | +0.89 | +16.80% | 0.05 | 4 | 7 | 0.74 | -0.23 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 7.30 | 7.90 | 7.60 | 7.90 | -2.20 | -21.79% | 0.07 | 32 | 482 | 0.74 | -0.28 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 9.30 | 10.10 | 9.70 | 9.90 | +0.80 | +8.80% | 0.08 | 2 | 8 | 0.75 | -0.33 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 11.40 | 12.20 | 11.80 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.73 | -0.38 | 0.01 | -0.13 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 13.80 | 14.70 | 14.25 | 15.06 | +2.16 | +16.75% | 0.11 | 2 | 3 | 0.73 | -0.43 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 16.90 | 17.50 | 17.20 | % | 0.13 | 0 | 0 | 0.73 | -0.49 | 0.01 | -0.13 | 5/22/2026 3:59:51 PM EST | |||
| 140.00 | 19.90 | 20.60 | 20.25 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.73 | -0.54 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 23.00 | 24.00 | 23.50 | % | 0.16 | 0 | 0 | 0.72 | -0.59 | 0.01 | -0.13 | 5/22/2026 3:59:51 PM EST | |||
| 150.00 | 26.40 | 28.30 | 27.35 | 33.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.74 | -0.63 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 29.90 | 31.10 | 30.50 | % | 0.20 | 0 | 0 | 0.71 | -0.67 | 0.01 | -0.12 | 5/22/2026 3:59:51 PM EST | |||
| 160.00 | 33.60 | 35.00 | 34.30 | % | 0.21 | 0 | 0 | 0.71 | -0.71 | 0.01 | -0.11 | 5/22/2026 3:59:51 PM EST | |||
| 165.00 | 37.90 | 40.30 | 39.10 | % | 0.24 | 0 | 0 | 0.75 | -0.75 | 0.01 | -0.10 | 5/22/2026 3:59:51 PM EST | |||
| 170.00 | 42.20 | 44.80 | 43.50 | % | 0.26 | 0 | 0 | 0.76 | -0.78 | 0.01 | -0.10 | 5/22/2026 3:59:51 PM EST | |||
| 175.00 | 46.20 | 48.90 | 47.55 | % | 0.27 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.09 | 5/22/2026 3:59:51 PM EST | |||
| 180.00 | 50.80 | 53.40 | 52.10 | % | 0.29 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.08 | 5/22/2026 3:59:51 PM EST | |||
| 185.00 | 54.80 | 58.40 | 56.60 | % | 0.31 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.07 | 5/22/2026 3:59:51 PM EST | |||
| 190.00 | 59.70 | 63.00 | 61.35 | % | 0.32 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.07 | 5/22/2026 3:59:51 PM EST | |||
| 195.00 | 64.30 | 67.70 | 66.00 | % | 0.34 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.06 | 5/22/2026 3:59:51 PM EST |