Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $55.28 as of 5/30/2025 5:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.00 | 38.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 33.60 | 36.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 31.20 | 33.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 26.30 | 28.60 | 13.96 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 21.60 | 22.20 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 14.80 | 17.10 | 17.50 | +1.60 | +10.07% | 9 | 308 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 9.90 | 12.20 | 14.25 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 7.10 | 7.50 | 7.70 | +1.40 | +22.23% | 2 | 202 | 0.47 | 0.87 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 2.95 | 3.80 | 3.80 | +0.80 | +26.67% | 12 | 1,245 | 0.48 | 0.64 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.75 | 1.60 | 1.50 | +0.45 | +42.86% | 418 | 1,606 | 0.49 | 0.34 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.30 | 0.45 | 0.43 | +0.08 | +22.86% | 54 | 1,109 | 0.46 | 0.13 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 1 | 557 | 0.58 | 0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | -0.20 | -66.67% | 2 | 219 | 0.74 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.20 | 0.09 | -0.11 | -55.00% | 83 | 878 | 0.56 | -0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | -0.15 | -25.00% | 299 | 1,234 | 0.50 | -0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 1.65 | 1.85 | 1.63 | -0.57 | -25.91% | 35 | 1,804 | 0.49 | -0.36 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 4.40 | 4.60 | 4.00 | -1.40 | -25.93% | 80 | 508 | 0.48 | -0.66 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 8.30 | 8.70 | 8.99 | -0.01 | -0.12% | 2 | 29 | 0.47 | -0.87 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 13.00 | 13.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 17.80 | 18.50 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 22.90 | 23.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 27.20 | 28.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |