Options Chain for NEXTPOWER INC COM (NXT) - $85.32 as of 10/9/2026 7:25:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.30 | 38.20 | 36.25 | % | 0.72 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 55.00 | 29.30 | 32.50 | 30.90 | % | 0.56 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 60.00 | 24.30 | 27.70 | 26.00 | % | 0.43 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 65.00 | 19.30 | 22.60 | 20.95 | 19.20 | 0.00 | 0.00% | 0.32 | 0 | 33 | 1.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:43 PM EST |
| 70.00 | 14.30 | 17.50 | 15.90 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:43 PM EST |
| 75.00 | 9.50 | 12.80 | 11.15 | 14.99 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.24 | 0.97 | 0.01 | -0.02 | 10/6/2026 | 10/9/2026 3:59:43 PM EST |
| 80.00 | 5.50 | 7.40 | 6.45 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.76 | 0.86 | 0.04 | -0.09 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 85.00 | 2.45 | 3.60 | 3.03 | 2.89 | +0.69 | +31.37% | 0.04 | 10 | 183 | 0.51 | 0.59 | 0.06 | -0.16 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 90.00 | 0.90 | 1.40 | 1.15 | 1.15 | +0.15 | +15.00% | 0.01 | 34 | 409 | 0.54 | 0.28 | 0.05 | -0.14 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 95.00 | 0.15 | 0.50 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 3 | 448 | 0.54 | 0.09 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 7 | 1,619 | 0.64 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:43 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:43 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1,084 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 9 | 230 | 0.58 | -0.03 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.55 | -0.40 | -42.11% | 0.01 | 4 | 1,643 | 0.47 | -0.14 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 85.00 | 1.45 | 2.50 | 1.98 | 2.95 | +0.05 | +1.73% | 0.02 | 27 | 222 | 0.53 | -0.41 | 0.06 | -0.16 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 90.00 | 3.60 | 5.50 | 4.55 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.66 | -0.72 | 0.05 | -0.14 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 95.00 | 8.30 | 10.40 | 9.35 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.97 | -0.91 | 0.03 | -0.07 | 10/2/2026 | 10/9/2026 3:59:43 PM EST |
| 100.00 | 12.70 | 15.30 | 14.00 | 20.87 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.20 | -0.98 | 0.01 | -0.02 | 9/30/2026 | 10/9/2026 3:59:43 PM EST |
| 105.00 | 17.90 | 20.70 | 19.30 | 24.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:43 PM EST |
| 110.00 | 22.00 | 25.80 | 23.90 | 26.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:43 PM EST |
| 115.00 | 27.40 | 30.80 | 29.10 | 33.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:43 PM EST |
| 120.00 | 32.30 | 35.80 | 34.05 | 32.91 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:43 PM EST |
| 125.00 | 36.90 | 40.80 | 38.85 | 39.72 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:43 PM EST |
| 130.00 | 42.40 | 45.80 | 44.10 | 43.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:43 PM EST |
| 135.00 | 47.00 | 50.80 | 48.90 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST |