Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $108.51 as of 7/8/2026 5:16:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.80 | 46.50 | 44.65 | % | 0.69 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 70.00 | 37.80 | 41.20 | 39.50 | 37.90 | 0.00 | 0.00% | 0.56 | 0 | 24 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:39 PM EST |
| 75.00 | 32.90 | 35.60 | 34.25 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 80.00 | 27.90 | 30.80 | 29.35 | 39.90 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.78 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/8/2026 3:59:39 PM EST |
| 85.00 | 23.10 | 26.50 | 24.80 | 23.17 | -4.53 | -16.36% | 0.29 | 1 | 20 | 1.71 | 0.96 | 0.01 | -0.07 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 90.00 | 18.40 | 21.20 | 19.80 | 20.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 0.92 | 0.01 | -0.13 | 6/26/2026 | 7/8/2026 3:59:39 PM EST |
| 95.00 | 14.00 | 16.30 | 15.15 | 25.05 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.04 | 0.86 | 0.02 | -0.20 | 6/11/2026 | 7/8/2026 3:59:39 PM EST |
| 100.00 | 10.40 | 12.20 | 11.30 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 263 | 0.77 | 0.77 | 0.02 | -0.26 | 7/6/2026 | 7/8/2026 3:59:39 PM EST |
| 105.00 | 7.90 | 8.60 | 8.25 | 8.00 | -0.90 | -10.12% | 0.08 | 2 | 63 | 0.84 | 0.65 | 0.03 | -0.30 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 110.00 | 5.20 | 5.90 | 5.55 | 5.10 | -0.50 | -8.93% | 0.05 | 10 | 136 | 0.83 | 0.51 | 0.03 | -0.30 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 115.00 | 3.10 | 3.80 | 3.45 | 2.94 | -0.76 | -20.55% | 0.03 | 6 | 259 | 0.82 | 0.37 | 0.03 | -0.28 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 120.00 | 1.80 | 2.25 | 2.03 | 2.00 | -0.20 | -9.10% | 0.02 | 55 | 406 | 0.81 | 0.25 | 0.02 | -0.23 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 125.00 | 0.95 | 1.40 | 1.18 | 1.15 | -0.05 | -4.17% | 0.01 | 28 | 219 | 0.81 | 0.17 | 0.02 | -0.19 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 130.00 | 0.55 | 1.15 | 0.85 | 0.85 | +0.16 | +23.19% | 0.01 | 18 | 824 | 0.87 | 0.11 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 135.00 | 0.15 | 0.55 | 0.35 | 0.37 | -0.04 | -9.76% | 0.00 | 3 | 1,402 | 0.80 | 0.08 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.02 | 0.04 | 0.01 | -0.06 | 7/7/2026 | 7/8/2026 3:59:39 PM EST |
| 145.00 | 0.10 | 0.70 | 0.40 | 0.17 | +0.02 | +13.34% | 0.00 | 26 | 168 | 1.02 | 0.03 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 89 | 1.04 | 0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.13 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:39 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 1,108 | 1.21 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.29 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 3:59:39 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:39 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:39 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:39 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:39 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:39 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 3:59:39 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:39 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:39 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.06 | +50.00% | 0.00 | 1 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 3:59:39 PM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.08 | -0.04 | 0.01 | -0.07 | 7/7/2026 | 7/8/2026 3:59:39 PM EST |
| 90.00 | 0.30 | 0.95 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 17 | 1,120 | 0.93 | -0.08 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 95.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.05 | -4.00% | 0.01 | 7 | 951 | 0.89 | -0.14 | 0.02 | -0.20 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 100.00 | 1.90 | 2.25 | 2.08 | 2.21 | +0.06 | +2.80% | 0.02 | 9 | 1,468 | 0.86 | -0.23 | 0.02 | -0.26 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 105.00 | 3.30 | 3.90 | 3.60 | 3.85 | +0.18 | +4.91% | 0.03 | 2 | 861 | 0.84 | -0.35 | 0.03 | -0.30 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 110.00 | 5.40 | 6.10 | 5.75 | 6.36 | +0.30 | +4.95% | 0.05 | 6 | 3,097 | 0.81 | -0.49 | 0.03 | -0.30 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 115.00 | 8.40 | 9.00 | 8.70 | 9.37 | +0.37 | +4.12% | 0.08 | 1 | 953 | 0.80 | -0.63 | 0.03 | -0.28 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 120.00 | 11.80 | 13.70 | 12.75 | 13.60 | +0.40 | +3.03% | 0.11 | 15 | 268 | 0.88 | -0.75 | 0.02 | -0.23 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 125.00 | 15.80 | 18.40 | 17.10 | 18.33 | -0.37 | -1.98% | 0.14 | 1 | 146 | 0.90 | -0.83 | 0.02 | -0.19 | 7/8/2026 | 7/8/2026 3:59:39 PM EST |
| 130.00 | 20.30 | 22.90 | 21.60 | 14.56 | 0.00 | 0.00% | 0.17 | 0 | 316 | 1.23 | -0.89 | 0.01 | -0.14 | 7/6/2026 | 7/8/2026 3:59:39 PM EST |
| 135.00 | 24.70 | 27.60 | 26.15 | 21.91 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.36 | -0.92 | 0.01 | -0.11 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 140.00 | 29.90 | 32.40 | 31.15 | 32.20 | 0.00 | 0.00% | 0.22 | 0 | 231 | 1.48 | -0.96 | 0.01 | -0.06 | 6/26/2026 | 7/8/2026 3:59:39 PM EST |
| 145.00 | 34.40 | 37.40 | 35.90 | 36.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.59 | -0.97 | 0.00 | -0.05 | 6/26/2026 | 7/8/2026 3:59:39 PM EST |
| 150.00 | 39.40 | 42.30 | 40.85 | 27.80 | 0.00 | 0.00% | 0.27 | 0 | 64 | 1.69 | -0.99 | 0.00 | -0.03 | 6/17/2026 | 7/8/2026 3:59:39 PM EST |
| 155.00 | 44.50 | 47.30 | 45.90 | 33.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.80 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 7/8/2026 3:59:39 PM EST |
| 160.00 | 48.80 | 52.20 | 50.50 | 47.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 3:59:39 PM EST |
| 165.00 | 54.50 | 57.20 | 55.85 | 44.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 7/8/2026 3:59:39 PM EST |
| 170.00 | 59.30 | 62.20 | 60.75 | 54.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:39 PM EST |
| 175.00 | 64.10 | 67.20 | 65.65 | 58.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:39 PM EST |
| 180.00 | 69.10 | 72.20 | 70.65 | 63.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 185.00 | 73.80 | 77.20 | 75.50 | 68.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 190.00 | 79.10 | 82.20 | 80.65 | 73.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 195.00 | 84.00 | 87.20 | 85.60 | 78.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:39 PM EST |
| 200.00 | 89.00 | 92.20 | 90.60 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 210.00 | 99.10 | 102.20 | 100.65 | % | 0.48 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 220.00 | 109.10 | 112.20 | 110.65 | % | 0.50 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 230.00 | 119.20 | 122.20 | 120.70 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST | |||
| 240.00 | 129.30 | 132.20 | 130.75 | % | 0.54 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:39 PM EST |