Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $86.18 as of 8/23/2026 9:54:00 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 | 27.80 | 32.10 | 29.95 | 36.75 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 23.10 | 26.80 | 24.95 | 44.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 18.80 | 21.80 | 20.30 | 36.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.12 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 14.40 | 16.90 | 15.65 | 15.69 | -7.11 | -31.19% | 0.22 | 2 | 11 | 0.92 | 0.91 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 9.60 | 12.20 | 10.90 | 29.36 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.75 | 0.81 | 0.02 | -0.06 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 7.50 | 8.60 | 8.05 | 7.30 | -2.48 | -25.36% | 0.10 | 23 | 17 | 0.65 | 0.67 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 4.30 | 6.20 | 5.25 | 5.00 | -1.45 | -22.49% | 0.06 | 24 | 69 | 0.63 | 0.51 | 0.03 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 2.90 | 3.60 | 3.25 | 3.24 | -1.01 | -23.77% | 0.04 | 44 | 114 | 0.62 | 0.36 | 0.03 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 1.60 | 2.45 | 2.03 | 2.07 | -1.18 | -36.31% | 0.02 | 61 | 288 | 0.63 | 0.25 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.50 | -29.42% | 0.01 | 100 | 120 | 0.63 | 0.17 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.35 | -33.34% | 0.01 | 48 | 219 | 0.65 | 0.11 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.23 | -36.51% | 0.00 | 172 | 1,125 | 0.61 | 0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.35 | -63.64% | 0.00 | 69 | 1,054 | 0.68 | 0.05 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.17 | -53.13% | 0.00 | 1 | 77 | 0.74 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.77 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 99 | 1.06 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.95 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,394 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 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 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 39 | 0.64 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 0.30 | 0.85 | 0.58 | 0.72 | +0.02 | +2.86% | 0.01 | 2 | 109 | 0.56 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 1.20 | 2.00 | 1.60 | 1.70 | +0.25 | +17.25% | 0.02 | 27 | 163 | 0.59 | -0.19 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 2.45 | 3.50 | 2.98 | 3.23 | +0.33 | +11.38% | 0.04 | 21 | 2,313 | 0.57 | -0.33 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 4.80 | 5.70 | 5.25 | 5.72 | +0.75 | +15.10% | 0.06 | 14 | 143 | 0.56 | -0.49 | 0.03 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 8.10 | 10.10 | 9.10 | 8.78 | +0.88 | +11.14% | 0.10 | 6 | 843 | 0.65 | -0.64 | 0.03 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 11.10 | 13.20 | 12.15 | 12.53 | +1.48 | +13.40% | 0.13 | 3 | 157 | 0.55 | -0.75 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 15.30 | 17.50 | 16.40 | 16.66 | +1.35 | +8.82% | 0.16 | 1 | 120 | 0.78 | -0.83 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 20.40 | 22.10 | 21.25 | 21.55 | +5.55 | +34.69% | 0.20 | 5 | 398 | 0.58 | -0.89 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 24.20 | 27.00 | 25.60 | 19.62 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.93 | -0.92 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 28.80 | 31.90 | 30.35 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.02 | -0.95 | 0.01 | -0.03 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 33.80 | 37.30 | 35.55 | 28.70 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.19 | -0.97 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 38.50 | 42.30 | 40.40 | 39.37 | +13.20 | +50.44% | 0.32 | 1 | 20 | 1.28 | -0.98 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 43.50 | 47.40 | 45.45 | 45.95 | +8.85 | +23.86% | 0.35 | 10 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 48.50 | 52.40 | 50.45 | % | 0.37 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 53.50 | 57.30 | 55.40 | 52.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 58.30 | 62.50 | 60.40 | 50.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 63.30 | 67.50 | 65.40 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 155.00 | 68.30 | 72.50 | 70.40 | 55.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 73.30 | 77.50 | 75.40 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |