Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $43.76 as of 4/26/2024 9:35:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.50 | 28.10 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 22.00 | 26.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 19.60 | 24.00 | % | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 18.10 | 21.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 12.30 | 16.40 | % | 0 | 1 | 1.95 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 8.50 | 9.20 | 10.50 | 0.00 | 0.00% | 0 | 29 | 1.43 | 0.93 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 4.90 | 5.10 | 5.00 | +0.20 | +4.17% | 7 | 244 | 0.64 | 0.75 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 2.25 | 2.35 | 2.20 | +0.20 | +10.00% | 59 | 1,830 | 0.66 | 0.47 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.80 | 0.90 | 1.00 | +0.30 | +42.86% | 73 | 2,440 | 0.66 | 0.23 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.25 | 0.30 | 0.24 | -0.01 | -4.00% | 23 | 3,796 | 0.66 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 4 | 2,920 | 0.71 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 1.35 | 0.10 | +0.05 | +100.00% | 30 | 603 | 1.78 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 626 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 101 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 180 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 30 | 2.54 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:56 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 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.02 | -0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.20 | 0.30 | 0.20 | -0.08 | -28.58% | 19 | 635 | 0.69 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 1.10 | 1.20 | 1.20 | -0.19 | -13.67% | 31 | 3,114 | 0.67 | -0.25 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 3.30 | 3.50 | 3.60 | 0.00 | 0.00% | 20 | 2,356 | 0.67 | -0.53 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 6.50 | 7.20 | 7.70 | +0.35 | +4.77% | 10 | 760 | 0.67 | -0.77 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 10.80 | 12.50 | 10.70 | 0.00 | 0.00% | 0 | 891 | 1.28 | -0.91 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 15.60 | 18.40 | 17.86 | 0.00 | 0.00% | 0 | 12 | 1.59 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 20.60 | 22.10 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 24.70 | 27.40 | 27.64 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 29.10 | 33.20 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 35.40 | 37.50 | 37.52 | 0.00 | 0.00% | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 39.20 | 42.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 44.20 | 47.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |