Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $57.62 as of 6/20/2025 9:15:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 38.90 | 42.20 | 26.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 35.70 | 39.50 | 26.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:54 PM EST |
| 22.50 | 33.90 | 37.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 30.80 | 34.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 26.00 | 29.40 | 15.00 | 0.00 | 0.00% | 0 | 71 | 0.96 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 21.40 | 24.90 | 24.80 | 0.00 | 0.00% | 0 | 68 | 0.95 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 16.90 | 19.90 | 20.84 | 0.00 | 0.00% | 0 | 571 | 0.67 | 0.93 | 0.01 | -0.02 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 13.80 | 14.10 | 14.70 | -1.03 | -6.55% | 20 | 1,991 | 0.65 | 0.86 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 10.00 | 10.30 | 10.35 | -0.95 | -8.41% | 1 | 1,121 | 0.63 | 0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 6.90 | 7.10 | 6.70 | -1.10 | -14.11% | 1 | 1,024 | 0.62 | 0.63 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 4.40 | 4.70 | 4.51 | -0.79 | -14.91% | 5 | 912 | 0.61 | 0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 2.75 | 2.95 | 2.70 | -1.15 | -29.87% | 19 | 329 | 0.60 | 0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 1.60 | 1.75 | 2.80 | 0.00 | 0.00% | 0 | 648 | 0.59 | 0.23 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 0.85 | 1.10 | 0.88 | -0.67 | -43.23% | 2 | 311 | 0.59 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 0.40 | 0.65 | 0.60 | -0.27 | -31.04% | 57 | 165 | 0.58 | 0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.06 | 0.01 | -0.01 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 318 | 0.99 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.77 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 743 | 0.66 | -0.07 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 1.00 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 3,802 | 0.65 | -0.14 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 2.15 | 2.35 | 2.45 | +0.40 | +19.52% | 1 | 1,566 | 0.63 | -0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 3.90 | 4.20 | 4.32 | +0.72 | +20.00% | 2 | 223 | 0.61 | -0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 6.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 434 | 0.61 | -0.52 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 9.70 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 131 | 0.59 | -0.65 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 13.50 | 13.80 | 11.90 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.77 | 0.02 | -0.03 | 5/15/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 17.80 | 18.20 | 20.79 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.85 | 0.02 | -0.03 | 5/14/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 21.20 | 24.30 | % | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 85.00 | 26.10 | 29.10 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST |