Options Chain for NEXTPOWER INC CLASS A COM (NXT) - $92.39 as of 12/23/2025 1:46:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 71.40 | 75.00 | 73.20 | 81.83 | 0.00 | 0.00% | 4.18 | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:48 PM EST |
| 20.00 | 68.90 | 72.50 | 70.70 | 81.50 | 0.00 | 0.00% | 3.54 | 0 | 7 | 4.35 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:48 PM EST |
| 22.50 | 66.50 | 70.00 | 68.25 | 22.30 | 0.00 | 0.00% | 3.03 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 12/23/2025 1:58:48 PM EST |
| 25.00 | 64.00 | 67.60 | 65.80 | 35.40 | 0.00 | 0.00% | 2.63 | 0 | 76 | 3.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:58:48 PM EST |
| 30.00 | 59.00 | 62.60 | 60.80 | 60.62 | 0.00 | 0.00% | 2.03 | 0 | 122 | 3.28 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:48 PM EST |
| 35.00 | 54.00 | 57.50 | 55.75 | 54.45 | 0.00 | 0.00% | 1.59 | 0 | 125 | 2.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:48 PM EST |
| 40.00 | 49.00 | 52.30 | 50.65 | 47.65 | 0.00 | 0.00% | 1.27 | 0 | 453 | 2.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:48 PM EST |
| 45.00 | 44.00 | 46.60 | 45.30 | 54.66 | 0.00 | 0.00% | 1.01 | 0 | 3,047 | 1.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:48 PM EST |
| 50.00 | 39.10 | 41.50 | 40.30 | 42.90 | 0.00 | 0.00% | 0.81 | 0 | 2,374 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:48 PM EST |
| 55.00 | 35.40 | 36.40 | 35.90 | 35.85 | -1.05 | -2.85% | 0.65 | 3 | 2,591 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 60.00 | 29.10 | 31.70 | 30.40 | 33.15 | 0.00 | 0.00% | 0.51 | 0 | 4,400 | 1.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 65.00 | 24.90 | 26.90 | 25.90 | 25.65 | -1.35 | -5.00% | 0.40 | 58 | 19,629 | 0.93 | 0.98 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 70.00 | 19.40 | 22.10 | 20.75 | 20.26 | 0.00 | 0.00% | 0.30 | 0 | 1,241 | 0.96 | 0.95 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 75.00 | 15.20 | 16.80 | 16.00 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 1,592 | 0.69 | 0.90 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 80.00 | 11.70 | 12.50 | 12.10 | 12.90 | -0.20 | -1.53% | 0.15 | 10 | 3,337 | 0.58 | 0.81 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 85.00 | 8.30 | 9.10 | 8.70 | 9.03 | -1.47 | -14.00% | 0.10 | 1 | 1,898 | 0.58 | 0.69 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 90.00 | 5.20 | 5.70 | 5.45 | 5.10 | -2.10 | -29.17% | 0.06 | 14 | 2,784 | 0.56 | 0.55 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 95.00 | 3.40 | 3.60 | 3.50 | 3.20 | -1.40 | -30.44% | 0.04 | 19 | 2,692 | 0.56 | 0.40 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 100.00 | 1.90 | 2.15 | 2.03 | 2.14 | -0.79 | -26.97% | 0.02 | 1,489 | 1,098 | 0.56 | 0.27 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 105.00 | 1.05 | 1.30 | 1.18 | 1.10 | -0.65 | -37.15% | 0.01 | 15 | 1,033 | 0.57 | 0.17 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 110.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.50 | -43.48% | 0.01 | 2 | 674 | 0.58 | 0.10 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 115.00 | 0.20 | 0.50 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.57 | 0.06 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 2,558 | 0.55 | 0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.66 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:58:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.93 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:48 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:48 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:48 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:48 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 5.04 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/23/2025 1:58:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:58:48 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 51 | 4.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 3.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:58:48 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,301 | 2.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:48 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 915 | 2.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,480 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 5,085 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,020 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,261 | 1.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 14,243 | 0.67 | -0.02 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.57 | +0.22 | +62.86% | 0.01 | 15 | 2,891 | 0.62 | -0.05 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 75.00 | 0.60 | 0.85 | 0.73 | 0.95 | +0.40 | +72.73% | 0.01 | 15 | 819 | 0.62 | -0.10 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 80.00 | 1.35 | 1.60 | 1.48 | 1.75 | +0.58 | +49.58% | 0.02 | 10 | 1,132 | 0.59 | -0.19 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 85.00 | 2.65 | 2.95 | 2.80 | 2.80 | +0.67 | +31.46% | 0.03 | 28 | 1,868 | 0.58 | -0.31 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 90.00 | 4.70 | 5.00 | 4.85 | 4.90 | +1.20 | +32.44% | 0.05 | 610 | 2,117 | 0.56 | -0.45 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 95.00 | 7.20 | 7.90 | 7.55 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 361 | 0.55 | -0.60 | 0.03 | -0.10 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 100.00 | 10.90 | 11.60 | 11.25 | 12.52 | 0.00 | 0.00% | 0.11 | 0 | 245 | 0.58 | -0.73 | 0.03 | -0.09 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 105.00 | 14.70 | 17.00 | 15.85 | 15.52 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.63 | -0.83 | 0.02 | -0.07 | 12/18/2025 | 12/23/2025 1:58:48 PM EST |
| 110.00 | 19.00 | 21.30 | 20.15 | 24.18 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.83 | -0.90 | 0.01 | -0.05 | 12/17/2025 | 12/23/2025 1:58:48 PM EST |
| 115.00 | 23.80 | 25.90 | 24.85 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.86 | -0.94 | 0.01 | -0.03 | 11/18/2025 | 12/23/2025 1:58:48 PM EST |
| 120.00 | 28.70 | 31.20 | 29.95 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 11/5/2025 | 12/23/2025 1:58:48 PM EST |
| 125.00 | 33.60 | 36.20 | 34.90 | 29.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 11/12/2025 | 12/23/2025 1:58:48 PM EST |
| 130.00 | 38.30 | 41.20 | 39.75 | 34.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 12/23/2025 1:58:48 PM EST |
| 135.00 | 43.10 | 46.20 | 44.65 | 28.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:48 PM EST |
| 140.00 | 48.10 | 51.20 | 49.65 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 145.00 | 53.10 | 56.20 | 54.65 | 44.44 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:48 PM EST |
| 150.00 | 58.10 | 61.20 | 59.65 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 155.00 | 63.10 | 66.20 | 64.65 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 160.00 | 68.10 | 71.20 | 69.65 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST |