Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $63.41 as of 7/25/2025 1:03:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 46.30 | 47.40 | 46.85 | 26.10 | 0.00 | 0.00% | 2.68 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 43.80 | 44.90 | 44.35 | 26.30 | 0.00 | 0.00% | 2.22 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 41.30 | 42.40 | 41.85 | % | 1.86 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 38.80 | 41.30 | 40.05 | % | 1.60 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 33.90 | 35.30 | 34.60 | 31.20 | 0.00 | 0.00% | 1.15 | 0 | 63 | 2.12 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 28.90 | 29.90 | 29.40 | 24.80 | 0.00 | 0.00% | 0.84 | 0 | 68 | 1.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 24.10 | 24.90 | 24.50 | 23.10 | 0.00 | 0.00% | 0.61 | 0 | 340 | 1.13 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 19.40 | 19.70 | 19.55 | 19.60 | +1.20 | +6.53% | 0.43 | 4 | 2,006 | 0.96 | 0.98 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 14.70 | 14.90 | 14.80 | 14.70 | +2.00 | +15.75% | 0.30 | 2 | 1,120 | 0.75 | 0.92 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 10.40 | 10.60 | 10.50 | 10.40 | +0.40 | +4.00% | 0.19 | 3 | 1,109 | 0.74 | 0.83 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 6.80 | 7.10 | 6.95 | 6.85 | +0.65 | +10.49% | 0.12 | 13 | 1,166 | 0.73 | 0.68 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 4.20 | 4.30 | 4.25 | 4.30 | +0.40 | +10.26% | 0.07 | 59 | 1,603 | 0.72 | 0.51 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 2.35 | 2.45 | 2.40 | 2.42 | +0.27 | +12.56% | 0.03 | 52 | 3,454 | 0.73 | 0.34 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 1.20 | 1.40 | 1.30 | 1.28 | +0.08 | +6.67% | 0.02 | 21 | 1,989 | 0.72 | 0.21 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 326 | 0.72 | 0.12 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.72 | 0.07 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 3 | 3,708 | 0.84 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 10 | 3,032 | 0.75 | -0.08 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 1.00 | 1.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 475 | 0.74 | -0.17 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 2.45 | 2.55 | 2.50 | 2.50 | -0.50 | -16.67% | 0.04 | 258 | 2,011 | 0.74 | -0.32 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 4.70 | 4.90 | 4.80 | 4.80 | -1.07 | -18.23% | 0.07 | 254 | 295 | 0.72 | -0.49 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 7.90 | 8.10 | 8.00 | 8.00 | -1.00 | -11.12% | 0.11 | 12 | 349 | 0.73 | -0.66 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 11.70 | 12.00 | 11.85 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.73 | -0.79 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 16.10 | 16.40 | 16.25 | 20.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.05 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 20.60 | 21.20 | 20.90 | % | 0.25 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 25.30 | 26.00 | 25.65 | % | 0.28 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:56 AM EST |