Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $37.59 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.30 | 22.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 17.20 | 19.20 | 17.00 | 0.00 | 0.00% | 0 | 16 | 1.67 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 14.60 | 16.50 | 10.00 | 0.00 | 0.00% | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 12.50 | 13.00 | 14.10 | 0.00 | 0.00% | 0 | 39 | 0.85 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 7.60 | 8.30 | 7.66 | +0.26 | +3.52% | 3 | 249 | 0.54 | 0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 3.60 | 4.00 | 3.58 | +0.50 | +16.24% | 17 | 1,107 | 0.52 | 0.73 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 1.25 | 1.45 | 1.22 | +0.28 | +29.79% | 965 | 3,138 | 0.52 | 0.37 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 45.00 | 0.30 | 0.40 | 0.37 | +0.12 | +48.00% | 33 | 4,260 | 0.51 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 10 | 5,049 | 0.52 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,393 | 0.63 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,154 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,465 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.09 | -64.29% | 29 | 591 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 144 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 418 | 1.19 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,155 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:39 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 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 231 | 1.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 296 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.10 | 0.20 | 0.20 | +0.02 | +11.12% | 98 | 2,742 | 0.53 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.90 | 1.10 | 1.10 | -0.25 | -18.52% | 107 | 1,648 | 0.51 | -0.27 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 3.40 | 3.80 | 4.39 | 0.00 | 0.00% | 0 | 1,151 | 0.52 | -0.63 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 45.00 | 7.40 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 298 | 0.56 | -0.87 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 50.00 | 12.30 | 12.70 | 14.10 | 0.00 | 0.00% | 0 | 231 | 0.81 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 16.60 | 19.40 | 22.78 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 21.70 | 23.40 | 23.01 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 27.10 | 29.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 30.90 | 34.60 | 31.26 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 36.30 | 39.60 | 20.30 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 41.10 | 44.60 | 28.81 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 46.00 | 49.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 51.10 | 54.60 | 36.44 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 11/20/2024 3:59:39 PM EST |