Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $103.73 as of 7/27/2026 8:37:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.50 | 51.00 | 49.25 | % | 0.90 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 42.90 | 46.60 | 44.75 | % | 0.75 | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 38.30 | 41.80 | 40.05 | 36.25 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.19 | 0.93 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 34.00 | 37.80 | 35.90 | 34.99 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.17 | 0.90 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 29.80 | 33.60 | 31.70 | 36.20 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.86 | 0.86 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 26.00 | 29.80 | 27.90 | % | 0.35 | 0 | 0 | 0.88 | 0.82 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 22.50 | 26.40 | 24.45 | % | 0.29 | 0 | 0 | 0.89 | 0.78 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 19.70 | 22.80 | 21.25 | 22.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 0.72 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 16.60 | 19.00 | 17.80 | 20.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | 0.67 | 0.01 | -0.11 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 13.80 | 16.40 | 15.10 | 13.13 | -5.37 | -29.03% | 0.15 | 2 | 11 | 0.84 | 0.61 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 11.50 | 14.10 | 12.80 | 11.01 | -0.57 | -4.93% | 0.12 | 2 | 26 | 0.84 | 0.55 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 9.50 | 11.90 | 10.70 | 9.50 | -0.50 | -5.00% | 0.10 | 5 | 47 | 0.83 | 0.49 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 7.90 | 10.30 | 9.10 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.84 | 0.44 | 0.01 | -0.12 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 6.40 | 8.80 | 7.60 | 6.80 | +0.11 | +1.65% | 0.06 | 6 | 5 | 0.83 | 0.38 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 6.00 | 7.30 | 6.65 | 6.10 | +0.50 | +8.93% | 0.05 | 79 | 57 | 0.85 | 0.34 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 4.00 | 6.10 | 5.05 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.82 | 0.29 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 3.20 | 5.30 | 4.25 | 3.63 | 0.00 | 0.00% | 0.03 | 0 | 266 | 0.82 | 0.25 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 2.50 | 4.70 | 3.60 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.83 | 0.22 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 145.00 | 2.15 | 4.60 | 3.38 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.86 | 0.19 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 150.00 | 1.35 | 3.30 | 2.33 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.17 | 0.01 | -0.08 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 155.00 | 1.30 | 3.50 | 2.40 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.86 | 0.15 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 1.10 | 2.65 | 1.88 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.13 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.08 | -8.61% | 0.01 | 2 | 3 | 0.96 | -0.05 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.95 | 2.45 | 1.70 | % | 0.03 | 0 | 0 | 1.00 | -0.07 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.75 | 2.70 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.85 | -0.10 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 2.30 | 3.60 | 2.95 | % | 0.04 | 0 | 0 | 0.93 | -0.14 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 2.65 | 4.80 | 3.73 | % | 0.05 | 0 | 0 | 0.87 | -0.18 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 4.00 | 6.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.86 | -0.22 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 5.90 | 7.70 | 6.80 | 8.08 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.86 | -0.28 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 7.50 | 10.20 | 8.85 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.86 | -0.33 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 9.80 | 12.10 | 10.95 | 12.60 | -0.30 | -2.33% | 0.11 | 1 | 6 | 0.84 | -0.39 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 12.30 | 14.80 | 13.55 | 14.50 | -1.30 | -8.23% | 0.13 | 66 | 1 | 0.83 | -0.45 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 15.30 | 17.80 | 16.55 | % | 0.15 | 0 | 0 | 0.83 | -0.51 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 18.60 | 21.00 | 19.80 | 19.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.56 | 0.01 | -0.12 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 22.10 | 24.30 | 23.20 | % | 0.19 | 0 | 0 | 0.83 | -0.62 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 25.90 | 28.10 | 27.00 | 26.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.66 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 29.70 | 32.00 | 30.85 | % | 0.24 | 0 | 0 | 0.83 | -0.71 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 33.70 | 37.20 | 35.45 | % | 0.26 | 0 | 0 | 0.87 | -0.75 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 37.70 | 41.50 | 39.60 | % | 0.28 | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 41.70 | 45.90 | 43.80 | % | 0.30 | 0 | 0 | 0.82 | -0.81 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 46.30 | 50.30 | 48.30 | % | 0.32 | 0 | 0 | 0.83 | -0.83 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 51.10 | 55.00 | 53.05 | % | 0.34 | 0 | 0 | 0.85 | -0.85 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 160.00 | 55.80 | 59.50 | 57.65 | % | 0.36 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST |