Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $104.55 as of 8/14/2026 6:36:50 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 | 55.20 | 58.70 | 56.95 | 53.61 | 0.00 | 0.00% | 1.27 | 0 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 50.20 | 53.70 | 51.95 | 61.12 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 44.90 | 48.70 | 46.80 | 40.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 40.00 | 43.70 | 41.85 | 56.00 | 0.00 | 0.00% | 0.70 | 0 | 13 | 3.21 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 35.40 | 38.70 | 37.05 | 34.19 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 30.60 | 33.70 | 32.15 | 31.70 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 25.60 | 28.70 | 27.15 | 18.25 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.14 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 20.20 | 23.70 | 21.95 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.81 | 0.99 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 15.80 | 18.80 | 17.30 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.52 | 0.96 | 0.01 | -0.10 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 11.40 | 14.00 | 12.70 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.25 | 0.90 | 0.02 | -0.16 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 6.50 | 9.70 | 8.10 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 106 | 1.05 | 0.78 | 0.03 | -0.23 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 4.00 | 5.90 | 4.95 | 5.40 | -1.10 | -16.93% | 0.05 | 2 | 435 | 0.69 | 0.60 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 1.80 | 3.20 | 2.50 | 2.64 | -1.26 | -32.31% | 0.02 | 15 | 677 | 0.66 | 0.40 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 0.80 | 1.70 | 1.25 | 1.31 | -0.89 | -40.46% | 0.01 | 6 | 239 | 0.69 | 0.23 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 0.20 | 0.85 | 0.53 | 0.75 | -0.35 | -31.82% | 0.00 | 1 | 561 | 0.67 | 0.12 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.20 | -44.45% | 0.00 | 51 | 846 | 0.75 | 0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 1,322 | 0.79 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 1,643 | 0.85 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 1,089 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,922 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 391 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 187 | 2.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 2.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.45 | 0.73 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:56 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 | 1.45 | 0.73 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 883 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 1,314 | 0.99 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 2,190 | 0.85 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.25 | +0.10 | +66.67% | 0.00 | 66 | 433 | 0.69 | -0.04 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 77 | 2,592 | 0.70 | -0.10 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 0.65 | 1.70 | 1.18 | 0.99 | +0.24 | +32.00% | 0.01 | 68 | 1,461 | 0.67 | -0.22 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 2.20 | 3.70 | 2.95 | 2.48 | +0.57 | +29.85% | 0.03 | 40 | 312 | 0.70 | -0.40 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 4.60 | 7.00 | 5.80 | 5.04 | +1.04 | +26.00% | 0.06 | 44 | 190 | 0.72 | -0.60 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 7.50 | 9.70 | 8.60 | 8.65 | +0.84 | +10.76% | 0.08 | 8 | 698 | 0.80 | -0.77 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 11.70 | 14.20 | 12.95 | 13.44 | 0.00 | 0.00% | 0.11 | 0 | 227 | 0.90 | -0.88 | 0.02 | -0.14 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 16.50 | 19.60 | 18.05 | 16.10 | +0.32 | +2.03% | 0.15 | 1 | 1,227 | 1.21 | -0.95 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 125.00 | 21.40 | 24.80 | 23.10 | 21.22 | 0.00 | 0.00% | 0.18 | 0 | 78 | 1.45 | -0.98 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 26.40 | 29.90 | 28.15 | 26.39 | 0.00 | 0.00% | 0.22 | 0 | 795 | 1.65 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 31.40 | 35.00 | 33.20 | 44.05 | 0.00 | 0.00% | 0.25 | 0 | 62 | 1.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 140.00 | 36.40 | 39.50 | 37.95 | 37.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:56 PM EST |
| 145.00 | 41.40 | 44.60 | 43.00 | 40.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 46.40 | 49.50 | 47.95 | 45.03 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.11 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 51.40 | 54.30 | 52.85 | 50.03 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 56.40 | 60.00 | 58.20 | 61.83 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 61.40 | 65.10 | 63.25 | 66.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 66.40 | 69.70 | 68.05 | 62.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 71.40 | 74.70 | 73.05 | 68.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 76.40 | 79.50 | 77.95 | 78.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 81.40 | 85.10 | 83.25 | 83.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 86.40 | 89.70 | 88.05 | 88.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 91.40 | 94.90 | 93.15 | 93.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 96.40 | 100.10 | 98.25 | 97.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 106.40 | 110.10 | 108.25 | % | 0.52 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 116.40 | 119.80 | 118.10 | 116.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 126.40 | 130.10 | 128.25 | 103.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 136.40 | 140.00 | 138.20 | 113.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:56 PM EST |