Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $56.05 as of 5/27/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 27.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 20.50 | 21.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 15.30 | 16.80 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 11.40 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.89 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 7.50 | 7.80 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.76 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 4.50 | 4.70 | 4.71 | -0.49 | -9.43% | 14 | 40 | 0.49 | 0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 2.45 | 2.60 | 2.72 | -0.18 | -6.21% | 4 | 108 | 0.49 | 0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 1.20 | 1.35 | 1.30 | -0.35 | -21.22% | 4 | 86 | 0.49 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.55 | 0.65 | 0.55 | -0.25 | -31.25% | 20 | 379 | 0.49 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.07 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.10 | 0.25 | 0.25 | -0.05 | -16.67% | 150 | 15 | 0.53 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.55 | 0.70 | 0.61 | 0.00 | 0.00% | 0 | 460 | 0.51 | -0.11 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 1.60 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 113 | 0.50 | -0.24 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 3.50 | 3.70 | 3.50 | -0.20 | -5.41% | 1 | 79 | 0.49 | -0.42 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 6.50 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 76 | 0.49 | -0.61 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 10.20 | 10.40 | 7.60 | 0.00 | 0.00% | 0 | 326 | 0.48 | -0.76 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 14.60 | 14.80 | 11.50 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.87 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 18.50 | 21.10 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 23.30 | 25.30 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 27.60 | 30.90 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |