Options Chain for NET POWER INC COM CL A (NPWR) - $2.15 as of 6/20/2025 9:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 1.80 | % | 0 | 0 | 4.29 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 1.00 | 1.10 | 1.35 | 1.72 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.94 | 0.08 | 0.00 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 1.50 | 0.80 | 0.95 | 1.03 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.82 | 0.19 | 0.00 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 2.00 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.60 | 0.67 | 0.26 | 0.00 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 2.50 | 0.40 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 1,144 | 1.68 | 0.54 | 0.28 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.50 | 0.15 | -0.07 | -31.82% | 5 | 1,175 | 1.58 | 0.22 | 0.19 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 1 | 4,422 | 2.13 | 0.10 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 120 | 2.44 | 0.04 | 0.05 | 0.00 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 384 | 2.67 | 0.02 | 0.03 | 0.00 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 62 | 4.49 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 6/20/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 9 | 4.65 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 77 | 4.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 2.08 | -0.06 | 0.08 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.91 | -0.18 | 0.19 | 0.00 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | -0.33 | 0.26 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.50 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 61 | 1.61 | -0.46 | 0.28 | -0.01 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 5.00 | 2.90 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 113 | 1.81 | -0.78 | 0.19 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 7.50 | 5.30 | 5.50 | 5.70 | 0.00 | 0.00% | 0 | 190 | 1.37 | -0.90 | 0.11 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 7.70 | 8.50 | 8.35 | 0.00 | 0.00% | 0 | 8 | 4.01 | -0.96 | 0.05 | 0.00 | 4/29/2025 | 6/20/2025 3:59:51 PM EST |
| 12.50 | 10.20 | 11.00 | 5.28 | 0.00 | 0.00% | 0 | 0 | 4.29 | -0.98 | 0.03 | 0.00 | 2/21/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 12.70 | 13.50 | % | 0 | 0 | 4.52 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 15.20 | 16.00 | % | 0 | 0 | 5.01 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 17.60 | 18.50 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 20.20 | 21.00 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |