Options Chain for NEXTPOWER INC COM (NXT) - $88.77 as of 10/13/2026 8:51:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.30 | 41.00 | 39.15 | % | 0.78 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 55.00 | 32.30 | 36.00 | 34.15 | % | 0.62 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 60.00 | 27.20 | 31.00 | 29.10 | % | 0.49 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 65.00 | 22.20 | 25.10 | 23.65 | 19.20 | 0.00 | 0.00% | 0.36 | 0 | 33 | 2.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:04 PM EST |
| 70.00 | 17.40 | 20.70 | 19.05 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:04 PM EST |
| 75.00 | 12.40 | 15.10 | 13.75 | 12.05 | -2.94 | -19.62% | 0.18 | 6 | 40 | 1.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 80.00 | 7.40 | 10.50 | 8.95 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 85 | 1.54 | 0.96 | 0.02 | -0.08 | 10/8/2026 | 10/13/2026 4:00:04 PM EST |
| 85.00 | 4.20 | 5.10 | 4.65 | 4.90 | +2.44 | +99.19% | 0.05 | 26 | 173 | 0.64 | 0.79 | 0.05 | -0.25 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 1.35 | 2.00 | 1.68 | 1.65 | +1.09 | +194.65% | 0.02 | 30 | 399 | 0.66 | 0.44 | 0.08 | -0.34 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.37 | +0.13 | +54.17% | 0.00 | 18 | 442 | 0.64 | 0.14 | 0.04 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.03 | -37.50% | 0.01 | 5 | 1,612 | 1.33 | 0.03 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:04 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 | 4.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 1,077 | 1.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 210 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.45 | -81.82% | 0.00 | 11 | 1,629 | 0.73 | -0.04 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 85.00 | 0.30 | 0.80 | 0.55 | 0.61 | -1.54 | -71.63% | 0.01 | 24 | 246 | 0.60 | -0.21 | 0.05 | -0.25 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 1.90 | 3.60 | 2.75 | 2.62 | -3.97 | -60.25% | 0.03 | 18 | 35 | 0.68 | -0.56 | 0.08 | -0.34 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 95.00 | 5.90 | 7.50 | 6.70 | 6.51 | -2.79 | -30.00% | 0.07 | 6 | 16 | 1.13 | -0.86 | 0.04 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 100.00 | 10.30 | 12.30 | 11.30 | 20.87 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.46 | -0.97 | 0.01 | -0.05 | 9/30/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 14.40 | 17.90 | 16.15 | 24.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 19.00 | 22.90 | 20.95 | 26.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 24.00 | 27.90 | 25.95 | 33.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:04 PM EST |
| 120.00 | 29.00 | 32.90 | 30.95 | 32.91 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 34.00 | 37.90 | 35.95 | 39.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 39.40 | 42.90 | 41.15 | 43.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:04 PM EST |
| 135.00 | 44.00 | 47.90 | 45.95 | % | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |