Options Chain for NEXTRACKER INC CLASS A COM (NXT) - $102.67 as of 10/29/2025 9:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 80.90 | 84.50 | 82.70 | % | 4.13 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 22.50 | 78.50 | 82.10 | 80.30 | % | 3.57 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 25.00 | 76.00 | 79.50 | 77.75 | 37.00 | 0.00 | 0.00% | 3.11 | 0 | 8 | 4.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 3:59:53 PM EST |
| 30.00 | 71.00 | 74.50 | 72.75 | 32.20 | 0.00 | 0.00% | 2.42 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 3:59:53 PM EST |
| 35.00 | 66.00 | 69.20 | 67.60 | 27.60 | 0.00 | 0.00% | 1.93 | 0 | 24 | 3.05 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 3:59:53 PM EST |
| 40.00 | 61.00 | 64.50 | 62.75 | 50.71 | 0.00 | 0.00% | 1.57 | 0 | 15 | 2.83 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 56.00 | 59.30 | 57.65 | 53.60 | +0.40 | +0.76% | 1.28 | 1 | 155 | 2.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 50.00 | 51.60 | 53.70 | 52.65 | 48.70 | -0.15 | -0.31% | 1.05 | 1 | 221 | 1.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 55.00 | 46.10 | 48.80 | 47.45 | 44.41 | 0.00 | 0.00% | 0.86 | 0 | 310 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 60.00 | 41.10 | 43.50 | 42.30 | 38.91 | 0.00 | 0.00% | 0.70 | 0 | 780 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 36.60 | 38.50 | 37.55 | 33.40 | 0.00 | 0.00% | 0.58 | 0 | 1,583 | 1.25 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 70.00 | 32.50 | 33.50 | 33.00 | 32.50 | +5.40 | +19.93% | 0.47 | 5 | 493 | 1.23 | 0.98 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 26.40 | 29.10 | 27.75 | 26.90 | +2.18 | +8.82% | 0.37 | 2 | 671 | 1.07 | 0.96 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 22.20 | 24.30 | 23.25 | 22.69 | +3.99 | +21.34% | 0.29 | 3 | 1,287 | 0.94 | 0.92 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 17.30 | 20.90 | 19.10 | 18.90 | +3.20 | +20.39% | 0.22 | 13 | 3,004 | 1.02 | 0.86 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 90.00 | 13.60 | 15.30 | 14.45 | 14.36 | +4.08 | +39.69% | 0.16 | 124 | 1,642 | 0.61 | 0.79 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 95.00 | 11.00 | 11.70 | 11.35 | 11.40 | +4.20 | +58.34% | 0.12 | 142 | 4,810 | 0.67 | 0.70 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 100.00 | 8.20 | 8.50 | 8.35 | 8.30 | +3.03 | +57.50% | 0.08 | 448 | 1,488 | 0.67 | 0.60 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 105.00 | 5.80 | 6.10 | 5.95 | 5.80 | +2.19 | +60.67% | 0.06 | 69 | 334 | 0.67 | 0.48 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 110.00 | 3.90 | 4.20 | 4.05 | 3.95 | +1.20 | +43.64% | 0.04 | 83 | 273 | 0.66 | 0.37 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 115.00 | 2.55 | 2.80 | 2.68 | 2.57 | +1.24 | +93.24% | 0.02 | 14 | 152 | 0.66 | 0.27 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 120.00 | 1.60 | 1.80 | 1.70 | 1.62 | +0.52 | +47.28% | 0.01 | 24 | 325 | 0.65 | 0.19 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 125.00 | 0.85 | 1.30 | 1.08 | 1.10 | +0.68 | +161.91% | 0.01 | 16 | 796 | 0.65 | 0.13 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 130.00 | 0.45 | 1.55 | 1.00 | 0.80 | % | 0.01 | 5 | 0 | 0.71 | 0.09 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 174 | 2.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 2.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,082 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 7,607 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 384 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.10 | -58.83% | 0.00 | 31 | 401 | 0.93 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.09 | -0.23 | -71.88% | 0.00 | 24 | 2,229 | 0.82 | -0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.30 | -54.55% | 0.00 | 36 | 344 | 0.77 | -0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.27 | -29.35% | 0.01 | 32 | 691 | 0.75 | -0.08 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 0.35 | 1.35 | 0.85 | 1.15 | -0.83 | -41.92% | 0.01 | 21 | 3,258 | 0.62 | -0.14 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 90.00 | 1.85 | 2.25 | 2.05 | 2.15 | -1.25 | -36.77% | 0.02 | 108 | 1,962 | 0.68 | -0.21 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 95.00 | 3.30 | 3.70 | 3.50 | 3.60 | -1.50 | -29.42% | 0.04 | 47 | 3,365 | 0.68 | -0.30 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 100.00 | 5.20 | 5.70 | 5.45 | 5.40 | -2.79 | -34.07% | 0.05 | 42 | 377 | 0.67 | -0.40 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 105.00 | 7.80 | 8.30 | 8.05 | 8.10 | -2.00 | -19.81% | 0.08 | 58 | 1,789 | 0.67 | -0.52 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 110.00 | 10.90 | 11.30 | 11.10 | 11.00 | -3.90 | -26.18% | 0.10 | 5 | 2 | 0.65 | -0.63 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 115.00 | 14.00 | 16.10 | 15.05 | % | 0.13 | 0 | 0 | 0.68 | -0.73 | 0.02 | -0.12 | 10/29/2025 3:59:53 PM EST | |||
| 120.00 | 18.10 | 20.60 | 19.35 | % | 0.16 | 0 | 0 | 0.71 | -0.81 | 0.02 | -0.10 | 10/29/2025 3:59:53 PM EST | |||
| 125.00 | 22.50 | 25.00 | 23.75 | % | 0.19 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.08 | 10/29/2025 3:59:53 PM EST | |||
| 130.00 | 26.80 | 29.50 | 28.15 | % | 0.22 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.06 | 10/29/2025 3:59:53 PM EST |