Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $110.65 as of 6/30/2026 6:39:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 72.50 | 76.10 | 74.30 | 66.30 | 0.00 | 0.00% | 1.65 | 0 | 8 | 1.65 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 50.00 | 67.40 | 71.60 | 69.50 | % | 1.39 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 55.00 | 62.50 | 66.70 | 64.60 | 95.70 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 6/30/2026 3:59:54 PM EST |
| 60.00 | 57.80 | 61.60 | 59.70 | 56.00 | 0.00 | 0.00% | 0.99 | 0 | 13 | 1.32 | 0.98 | 0.00 | -0.03 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 65.00 | 53.00 | 56.90 | 54.95 | % | 0.85 | 0 | 2 | 1.34 | 0.96 | 0.00 | -0.03 | 6/30/2026 3:59:54 PM EST | |||
| 70.00 | 48.40 | 52.10 | 50.25 | 60.15 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.23 | 0.95 | 0.00 | -0.04 | 5/19/2026 | 6/30/2026 3:59:54 PM EST |
| 75.00 | 44.70 | 47.40 | 46.05 | 79.98 | 0.00 | 0.00% | 0.61 | 0 | 25 | 1.14 | 0.93 | 0.00 | -0.05 | 5/29/2026 | 6/30/2026 3:59:54 PM EST |
| 80.00 | 40.10 | 43.30 | 41.70 | 40.00 | 0.00 | 0.00% | 0.52 | 0 | 12 | 0.88 | 0.90 | 0.00 | -0.07 | 6/24/2026 | 6/30/2026 3:59:54 PM EST |
| 85.00 | 35.40 | 39.10 | 37.25 | 27.60 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.85 | 0.87 | 0.00 | -0.08 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 90.00 | 32.20 | 34.80 | 33.50 | 24.20 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.89 | 0.84 | 0.01 | -0.09 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 95.00 | 28.50 | 31.40 | 29.95 | 35.00 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.90 | 0.80 | 0.01 | -0.10 | 6/18/2026 | 6/30/2026 3:59:54 PM EST |
| 100.00 | 25.00 | 27.60 | 26.30 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.88 | 0.76 | 0.01 | -0.12 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 105.00 | 21.90 | 24.30 | 23.10 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.87 | 0.71 | 0.01 | -0.13 | 6/18/2026 | 6/30/2026 3:59:54 PM EST |
| 110.00 | 19.40 | 21.00 | 20.20 | 16.40 | +2.27 | +16.07% | 0.18 | 2 | 108 | 0.87 | 0.66 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 115.00 | 17.00 | 18.30 | 17.65 | 17.90 | +5.97 | +50.05% | 0.15 | 130 | 208 | 0.87 | 0.61 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 120.00 | 14.60 | 16.10 | 15.35 | 15.60 | +5.25 | +50.73% | 0.13 | 271 | 141 | 0.86 | 0.56 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 125.00 | 11.80 | 14.10 | 12.95 | 12.89 | +3.39 | +35.69% | 0.10 | 15 | 1,279 | 0.84 | 0.51 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 130.00 | 10.10 | 12.10 | 11.10 | 11.65 | +3.65 | +45.63% | 0.09 | 12 | 896 | 0.84 | 0.46 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 135.00 | 9.10 | 10.60 | 9.85 | 10.10 | +3.80 | +60.32% | 0.07 | 64 | 1,383 | 0.86 | 0.41 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 140.00 | 7.70 | 9.50 | 8.60 | 7.60 | +1.30 | +20.64% | 0.06 | 4 | 102 | 0.87 | 0.37 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 145.00 | 5.40 | 8.00 | 6.70 | 6.50 | +2.18 | +50.47% | 0.05 | 5 | 147 | 0.82 | 0.33 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 150.00 | 5.50 | 7.00 | 6.25 | 5.30 | +1.90 | +55.89% | 0.04 | 3 | 1,916 | 0.84 | 0.29 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 155.00 | 4.80 | 6.00 | 5.40 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 346 | 0.87 | 0.26 | 0.01 | -0.12 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 160.00 | 3.50 | 5.20 | 4.35 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.85 | 0.23 | 0.01 | -0.11 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 165.00 | 2.80 | 5.20 | 4.00 | 3.19 | -2.71 | -45.94% | 0.02 | 50 | 184 | 0.87 | 0.20 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 170.00 | 2.80 | 3.90 | 3.35 | 3.13 | +1.13 | +56.50% | 0.02 | 388 | 490 | 0.85 | 0.18 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 175.00 | 1.60 | 4.00 | 2.80 | 2.87 | +1.27 | +79.38% | 0.02 | 2 | 188 | 0.85 | 0.16 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 180.00 | 1.25 | 3.10 | 2.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1,245 | 0.83 | 0.14 | 0.01 | -0.08 | 6/24/2026 | 6/30/2026 3:59:54 PM EST |
| 185.00 | 1.25 | 2.70 | 1.98 | 2.00 | -0.45 | -18.37% | 0.01 | 1 | 33 | 0.85 | 0.12 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 190.00 | 1.20 | 2.60 | 1.90 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.88 | 0.10 | 0.00 | -0.07 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 195.00 | 0.70 | 2.25 | 1.48 | 1.60 | -0.39 | -19.60% | 0.01 | 2 | 139 | 0.85 | 0.09 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 200.00 | 0.55 | 1.65 | 1.10 | 1.20 | -0.04 | -3.23% | 0.01 | 2 | 4 | 0.83 | 0.08 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 210.00 | 0.35 | 2.40 | 1.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.06 | 0.00 | -0.04 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 2.40 | 1.23 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.04 | 0.00 | -0.04 | 6/10/2026 | 6/30/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.03 | 0.00 | -0.03 | 6/3/2026 | 6/30/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.21 | 0.02 | 0.00 | -0.02 | 6/25/2026 | 6/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.80 | 0.90 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.86 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 1 | 1.71 | -0.01 | 0.00 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.53 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 6/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.45 | -0.02 | 0.00 | -0.03 | 6/1/2026 | 6/30/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 1.05 | 0.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.87 | -0.04 | 0.00 | -0.03 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 70.00 | 0.75 | 2.45 | 1.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.06 | -0.05 | 0.00 | -0.04 | 6/16/2026 | 6/30/2026 3:59:54 PM EST |
| 75.00 | 0.75 | 2.35 | 1.55 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.94 | -0.07 | 0.00 | -0.05 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 80.00 | 1.55 | 2.90 | 2.23 | 1.88 | -1.22 | -39.36% | 0.03 | 3 | 61 | 0.94 | -0.10 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 85.00 | 2.15 | 3.60 | 2.88 | 2.75 | -1.28 | -31.77% | 0.03 | 3 | 105 | 0.91 | -0.13 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 90.00 | 3.50 | 4.00 | 3.75 | 4.39 | -0.61 | -12.20% | 0.04 | 1 | 550 | 0.89 | -0.16 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 95.00 | 4.70 | 6.00 | 5.35 | 5.09 | -1.96 | -27.81% | 0.06 | 9 | 65 | 0.90 | -0.20 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 100.00 | 6.20 | 7.10 | 6.65 | 7.77 | -1.23 | -13.67% | 0.07 | 5 | 251 | 0.88 | -0.24 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 105.00 | 7.90 | 9.00 | 8.45 | 9.10 | -2.65 | -22.56% | 0.08 | 32 | 51 | 0.87 | -0.29 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 110.00 | 10.00 | 11.40 | 10.70 | 12.00 | -2.05 | -14.60% | 0.10 | 2 | 510 | 0.88 | -0.34 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 115.00 | 12.30 | 13.40 | 12.85 | 13.60 | -2.39 | -14.95% | 0.11 | 69 | 70 | 0.86 | -0.39 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 120.00 | 14.90 | 16.20 | 15.55 | 16.00 | -3.94 | -19.76% | 0.13 | 9 | 1,226 | 0.86 | -0.44 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 125.00 | 17.20 | 19.20 | 18.20 | 19.10 | -3.36 | -14.96% | 0.15 | 2 | 53 | 0.85 | -0.49 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 130.00 | 20.60 | 22.20 | 21.40 | 26.18 | 0.00 | 0.00% | 0.16 | 0 | 802 | 0.85 | -0.54 | 0.01 | -0.14 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 135.00 | 24.30 | 25.60 | 24.95 | 27.01 | -3.74 | -12.17% | 0.18 | 3 | 112 | 0.85 | -0.59 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 140.00 | 27.90 | 29.40 | 28.65 | 34.75 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.86 | -0.63 | 0.01 | -0.14 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 145.00 | 31.70 | 33.10 | 32.40 | 36.68 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.86 | -0.67 | 0.01 | -0.13 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 150.00 | 35.70 | 37.90 | 36.80 | 44.80 | 0.00 | 0.00% | 0.25 | 0 | 114 | 0.89 | -0.71 | 0.01 | -0.13 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 155.00 | 39.80 | 41.50 | 40.65 | 50.00 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.88 | -0.74 | 0.01 | -0.12 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 160.00 | 44.00 | 45.70 | 44.85 | 54.30 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.88 | -0.77 | 0.01 | -0.11 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 165.00 | 47.10 | 50.00 | 48.55 | % | 0.29 | 0 | 0 | 0.82 | -0.80 | 0.01 | -0.10 | 6/30/2026 3:59:54 PM EST | |||
| 170.00 | 52.80 | 54.30 | 53.55 | 54.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.88 | -0.82 | 0.01 | -0.10 | 6/11/2026 | 6/30/2026 3:59:54 PM EST |
| 175.00 | 56.20 | 59.00 | 57.60 | 68.50 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.82 | -0.84 | 0.01 | -0.09 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 180.00 | 61.90 | 63.60 | 62.75 | 73.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.89 | -0.86 | 0.01 | -0.08 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 185.00 | 65.60 | 68.30 | 66.95 | 77.70 | 0.00 | 0.00% | 0.36 | 0 | 171 | 0.82 | -0.88 | 0.01 | -0.07 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 190.00 | 70.60 | 73.40 | 72.00 | 75.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.86 | -0.90 | 0.00 | -0.07 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 195.00 | 74.90 | 78.00 | 76.45 | 88.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.04 | -0.91 | 0.00 | -0.06 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 200.00 | 79.70 | 83.00 | 81.35 | 93.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.08 | -0.92 | 0.00 | -0.06 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 210.00 | 89.40 | 92.70 | 91.05 | % | 0.43 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.04 | 6/30/2026 3:59:54 PM EST | |||
| 220.00 | 99.10 | 103.00 | 101.05 | 112.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.04 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 230.00 | 109.20 | 112.90 | 111.05 | 103.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.03 | 6/16/2026 | 6/30/2026 3:59:54 PM EST |
| 240.00 | 119.00 | 123.00 | 121.00 | 113.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 6/30/2026 3:59:54 PM EST |