Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $65.41 as of 7/29/2025 2:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 32.00 | 30.25 | % | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 40.00 | 24.30 | 25.90 | 25.10 | % | 0.63 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 45.00 | 20.20 | 20.80 | 20.50 | % | 0.46 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 50.00 | 15.60 | 16.20 | 15.90 | 15.24 | +0.87 | +6.06% | 0.32 | 2 | 3 | 0.56 | 0.90 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 55.00 | 11.80 | 12.10 | 11.95 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.59 | 0.81 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 60.00 | 8.30 | 8.60 | 8.45 | 8.42 | -0.53 | -5.93% | 0.14 | 34 | 58 | 0.58 | 0.68 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 65.00 | 5.60 | 5.90 | 5.75 | 5.80 | -0.25 | -4.14% | 0.09 | 22 | 120 | 0.57 | 0.54 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 70.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.20 | -5.00% | 0.05 | 33 | 247 | 0.57 | 0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 75.00 | 2.25 | 2.35 | 2.30 | 2.21 | -0.37 | -14.35% | 0.03 | 304 | 90 | 0.57 | 0.29 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 80.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.07 | -4.61% | 0.02 | 5 | 29 | 0.57 | 0.20 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 85.00 | 0.75 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.13 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 90.00 | 0.25 | 0.55 | 0.40 | % | 0.00 | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.02 | 7/29/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 50.00 | 0.75 | 0.80 | 0.78 | 0.79 | -0.33 | -29.47% | 0.02 | 2 | 12 | 0.60 | -0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 55.00 | 1.50 | 1.70 | 1.60 | 1.70 | +0.10 | +6.25% | 0.03 | 362 | 66 | 0.59 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.20 | -6.07% | 0.05 | 23 | 163 | 0.57 | -0.32 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 65.00 | 5.30 | 5.50 | 5.40 | 5.40 | -0.40 | -6.90% | 0.08 | 3 | 70 | 0.57 | -0.46 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 70.00 | 8.20 | 8.40 | 8.30 | 8.50 | -0.30 | -3.41% | 0.12 | 4 | 167 | 0.57 | -0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 75.00 | 11.90 | 12.20 | 12.05 | % | 0.16 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.05 | 7/29/2025 12:58:54 PM EST | |||
| 80.00 | 16.00 | 16.40 | 16.20 | % | 0.20 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.04 | 7/29/2025 12:58:54 PM EST | |||
| 85.00 | 20.50 | 20.90 | 20.70 | % | 0.24 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.03 | 7/29/2025 12:58:54 PM EST | |||
| 90.00 | 24.80 | 25.60 | 25.20 | % | 0.28 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.02 | 7/29/2025 12:58:54 PM EST |