Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $122.13 as of 5/22/2026 7:59:15 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 | 73.60 | 77.40 | 75.50 | % | 1.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 60.00 | 68.80 | 72.70 | 70.75 | % | 1.18 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 65.00 | 63.60 | 67.40 | 65.50 | 69.30 | 0.00 | 0.00% | 1.01 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 70.00 | 58.70 | 62.40 | 60.55 | 60.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 75.00 | 53.80 | 57.50 | 55.65 | 56.70 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.60 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 49.00 | 52.50 | 50.75 | 43.65 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/22/2026 3:59:51 PM EST |
| 85.00 | 44.00 | 47.10 | 45.55 | % | 0.54 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 5/22/2026 3:59:51 PM EST | |||
| 90.00 | 39.50 | 42.00 | 40.75 | 56.85 | 0.00 | 0.00% | 0.45 | 0 | 109 | 1.07 | 0.96 | 0.00 | -0.05 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 34.60 | 37.70 | 36.15 | 33.55 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.06 | 0.94 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 30.60 | 33.00 | 31.80 | 30.90 | +3.65 | +13.40% | 0.32 | 5 | 114 | 0.64 | 0.91 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 26.00 | 28.60 | 27.30 | 23.20 | -7.83 | -25.24% | 0.26 | 6 | 35 | 0.67 | 0.87 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 21.70 | 24.60 | 23.15 | 23.50 | +5.50 | +30.56% | 0.21 | 1 | 39 | 0.68 | 0.83 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 18.50 | 20.10 | 19.30 | 19.60 | +6.90 | +54.34% | 0.17 | 6 | 66 | 0.69 | 0.77 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 15.30 | 16.80 | 16.05 | 16.60 | +5.60 | +50.91% | 0.13 | 35 | 214 | 0.70 | 0.70 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 13.50 | 13.80 | 13.65 | 13.50 | +4.85 | +56.07% | 0.11 | 36 | 109 | 0.75 | 0.63 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 10.90 | 11.20 | 11.05 | 11.00 | +4.30 | +64.18% | 0.09 | 494 | 208 | 0.75 | 0.56 | 0.02 | -0.20 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 8.70 | 9.30 | 9.00 | 8.88 | +3.58 | +67.55% | 0.07 | 25 | 211 | 0.74 | 0.48 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 6.80 | 7.20 | 7.00 | 6.90 | +2.40 | +53.34% | 0.05 | 18 | 548 | 0.74 | 0.41 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 5.20 | 5.60 | 5.40 | 5.30 | +2.35 | +79.67% | 0.04 | 63 | 192 | 0.74 | 0.34 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 3.60 | 4.40 | 4.00 | 4.17 | +1.82 | +77.45% | 0.03 | 64 | 522 | 0.72 | 0.27 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 2.00 | 3.40 | 2.70 | 3.12 | +1.38 | +79.31% | 0.02 | 7 | 93 | 0.69 | 0.22 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 2.20 | 2.55 | 2.38 | 2.33 | +0.93 | +66.43% | 0.01 | 23 | 117 | 0.73 | 0.17 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 1.00 | 2.05 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.69 | 0.13 | 0.01 | -0.10 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 1.00 | 1.90 | 1.45 | 1.25 | +0.45 | +56.25% | 0.01 | 1 | 144 | 0.75 | 0.10 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 175.00 | 0.95 | 1.15 | 1.05 | 0.99 | +0.52 | +110.64% | 0.01 | 6 | 21 | 0.75 | 0.08 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 0.30 | 0.80 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.06 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 185.00 | 0.25 | 0.75 | 0.50 | 0.30 | +0.04 | +15.39% | 0.00 | 9 | 293 | 0.72 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 190.00 | 0.15 | 0.85 | 0.50 | 0.25 | -0.73 | -74.49% | 0.00 | 1 | 4 | 0.75 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 195.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.08 | +47.06% | 0.00 | 10 | 109 | 0.77 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 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 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.23 | -82.15% | 0.00 | 381 | 22 | 1.07 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.20 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 0.45 | -0.12 | -21.06% | 0.01 | 2 | 63 | 0.91 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.80 | 0.43 | 0.52 | -0.35 | -40.23% | 0.00 | 5 | 326 | 0.76 | -0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 0.60 | 1.30 | 0.95 | 0.85 | -0.55 | -39.29% | 0.01 | 24 | 145 | 0.84 | -0.06 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 1.05 | 1.50 | 1.28 | 1.31 | -0.94 | -41.78% | 0.01 | 70 | 1,579 | 0.80 | -0.09 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 1.60 | 2.35 | 1.98 | 1.80 | -1.50 | -45.46% | 0.02 | 56 | 281 | 0.79 | -0.13 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 2.60 | 3.00 | 2.80 | 2.90 | -2.10 | -42.00% | 0.03 | 24 | 194 | 0.76 | -0.17 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 3.50 | 4.30 | 3.90 | 4.40 | -2.34 | -34.72% | 0.03 | 13 | 526 | 0.74 | -0.23 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 5.60 | 5.90 | 5.75 | 5.79 | -3.46 | -37.41% | 0.05 | 201 | 1,031 | 0.76 | -0.30 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 7.60 | 8.00 | 7.80 | 7.90 | -3.86 | -32.83% | 0.06 | 36 | 382 | 0.76 | -0.37 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 10.00 | 10.50 | 10.25 | 10.05 | -4.05 | -28.73% | 0.08 | 5 | 90 | 0.76 | -0.44 | 0.02 | -0.20 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 12.70 | 13.30 | 13.00 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 407 | 0.75 | -0.52 | 0.02 | -0.19 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 15.70 | 16.40 | 16.05 | 15.88 | 0.00 | 0.00% | 0.11 | 0 | 149 | 0.74 | -0.59 | 0.01 | -0.19 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 18.30 | 19.90 | 19.10 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.71 | -0.66 | 0.01 | -0.17 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 22.60 | 23.70 | 23.15 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.73 | -0.73 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 26.50 | 27.70 | 27.10 | 22.36 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.72 | -0.78 | 0.01 | -0.14 | 5/13/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 30.70 | 33.30 | 32.00 | 23.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.80 | -0.83 | 0.01 | -0.12 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 35.20 | 37.90 | 36.55 | 19.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.82 | -0.87 | 0.01 | -0.10 | 5/13/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 39.60 | 42.50 | 41.05 | % | 0.24 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.08 | 5/22/2026 3:59:51 PM EST | |||
| 175.00 | 44.00 | 47.20 | 45.60 | 26.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | -0.92 | 0.01 | -0.07 | 5/13/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 48.90 | 52.10 | 50.50 | % | 0.28 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.06 | 5/22/2026 3:59:51 PM EST | |||
| 185.00 | 53.60 | 56.90 | 55.25 | % | 0.30 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.05 | 5/22/2026 3:59:51 PM EST | |||
| 190.00 | 58.50 | 61.80 | 60.15 | % | 0.32 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.04 | 5/22/2026 3:59:51 PM EST | |||
| 195.00 | 63.10 | 66.70 | 64.90 | % | 0.33 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.03 | 5/22/2026 3:59:51 PM EST |