Options Chain for NEXTPOWER INC COM (NXT) - $82.97 as of 10/6/2026 11:28:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.90 | 43.00 | 41.45 | 39.96 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 9:59:02 AM EST |
| 50.00 | 35.00 | 38.10 | 36.55 | 94.00 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.36 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 10/6/2026 9:59:02 AM EST |
| 55.00 | 30.20 | 32.70 | 31.45 | % | 0.57 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.02 | 10/6/2026 9:59:02 AM EST | |||
| 60.00 | 25.60 | 28.20 | 26.90 | 25.30 | 0.00 | 0.00% | 0.45 | 0 | 28 | 1.00 | 0.93 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 65.00 | 21.20 | 23.60 | 22.40 | 20.64 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.92 | 0.87 | 0.01 | -0.05 | 9/21/2026 | 10/6/2026 9:59:02 AM EST |
| 70.00 | 17.20 | 19.60 | 18.40 | 16.64 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.69 | 0.81 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 75.00 | 15.10 | 16.00 | 15.55 | 13.22 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.70 | 0.73 | 0.02 | -0.08 | 10/2/2026 | 10/6/2026 9:59:02 AM EST |
| 80.00 | 11.80 | 12.70 | 12.25 | 11.42 | +1.22 | +11.97% | 0.15 | 1 | 236 | 0.72 | 0.64 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 85.00 | 9.00 | 10.10 | 9.55 | 8.80 | +1.10 | +14.29% | 0.11 | 6 | 246 | 0.74 | 0.55 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 90.00 | 6.80 | 7.80 | 7.30 | 6.79 | +1.04 | +18.09% | 0.08 | 4 | 1,140 | 0.72 | 0.46 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 95.00 | 5.00 | 5.80 | 5.40 | 5.30 | +1.02 | +23.84% | 0.06 | 2 | 108 | 0.71 | 0.37 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 100.00 | 3.60 | 4.50 | 4.05 | 3.80 | +0.66 | +21.02% | 0.04 | 26 | 1,168 | 0.72 | 0.29 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 105.00 | 2.40 | 3.30 | 2.85 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 917 | 0.71 | 0.23 | 0.01 | -0.07 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 110.00 | 1.85 | 2.50 | 2.18 | 1.86 | +0.16 | +9.42% | 0.02 | 1 | 556 | 0.70 | 0.17 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 115.00 | 1.30 | 1.70 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.70 | 0.13 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 120.00 | 0.90 | 1.35 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.70 | 0.10 | 0.01 | -0.04 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 125.00 | 0.30 | 1.05 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.70 | 0.07 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 130.00 | 0.10 | 0.85 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 0.68 | 0.05 | 0.01 | -0.02 | 9/21/2026 | 10/6/2026 9:59:02 AM EST |
| 135.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.73 | 0.04 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.34 | +0.19 | +126.67% | 0.00 | 8 | 29 | 0.71 | 0.03 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 145.00 | 0.05 | 0.45 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 10/6/2026 9:59:02 AM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 10/6/2026 9:59:02 AM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 9:59:02 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:02 AM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 9:59:02 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:59:02 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 9:59:02 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 9:59:02 AM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 9:59:02 AM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:59:02 AM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 9:59:02 AM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/6/2026 9:59:02 AM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/6/2026 9:59:02 AM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 9:59:02 AM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:59:02 AM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 4 | 22 | 0.76 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 55.00 | 0.10 | 0.70 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.73 | -0.04 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 60.00 | 0.50 | 0.85 | 0.68 | 0.73 | -0.12 | -14.12% | 0.01 | 8 | 153 | 0.77 | -0.07 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 65.00 | 1.05 | 1.85 | 1.45 | 1.36 | -0.24 | -15.00% | 0.02 | 3 | 117 | 0.75 | -0.13 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 70.00 | 2.00 | 2.70 | 2.35 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 581 | 0.73 | -0.19 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 75.00 | 3.30 | 4.30 | 3.80 | 4.30 | -0.07 | -1.61% | 0.05 | 10 | 194 | 0.73 | -0.27 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 80.00 | 5.00 | 5.80 | 5.40 | 5.40 | -1.33 | -19.77% | 0.07 | 6 | 442 | 0.73 | -0.36 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 85.00 | 7.30 | 8.60 | 7.95 | 8.55 | -0.45 | -5.00% | 0.09 | 10 | 349 | 0.72 | -0.45 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 90.00 | 10.10 | 11.30 | 10.70 | 10.60 | -1.60 | -13.12% | 0.12 | 5 | 115 | 0.70 | -0.54 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 95.00 | 13.20 | 14.60 | 13.90 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.73 | -0.63 | 0.02 | -0.09 | 10/1/2026 | 10/6/2026 9:59:02 AM EST |
| 100.00 | 16.80 | 18.80 | 17.80 | 22.76 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.72 | -0.71 | 0.02 | -0.08 | 9/30/2026 | 10/6/2026 9:59:02 AM EST |
| 105.00 | 20.60 | 22.60 | 21.60 | 25.92 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.75 | -0.77 | 0.01 | -0.07 | 9/28/2026 | 10/6/2026 9:59:02 AM EST |
| 110.00 | 24.70 | 27.20 | 25.95 | 32.70 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.73 | -0.83 | 0.01 | -0.06 | 10/1/2026 | 10/6/2026 9:59:02 AM EST |
| 115.00 | 29.10 | 31.60 | 30.35 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.71 | -0.87 | 0.01 | -0.05 | 10/2/2026 | 10/6/2026 9:59:02 AM EST |
| 120.00 | 33.60 | 36.20 | 34.90 | 37.26 | 0.00 | 0.00% | 0.29 | 0 | 219 | 0.92 | -0.90 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 9:59:02 AM EST |
| 125.00 | 38.30 | 40.80 | 39.55 | 37.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.99 | -0.93 | 0.01 | -0.03 | 7/31/2026 | 10/6/2026 9:59:02 AM EST |
| 130.00 | 43.10 | 45.60 | 44.35 | 50.11 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.03 | -0.95 | 0.01 | -0.02 | 9/21/2026 | 10/6/2026 9:59:02 AM EST |
| 135.00 | 47.90 | 50.50 | 49.20 | 43.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 8/18/2026 | 10/6/2026 9:59:02 AM EST |
| 140.00 | 52.60 | 55.40 | 54.00 | 47.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 7/31/2026 | 10/6/2026 9:59:02 AM EST |
| 145.00 | 57.40 | 60.40 | 58.90 | 44.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 10/6/2026 9:59:02 AM EST |
| 150.00 | 62.00 | 65.40 | 63.70 | 50.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 10/6/2026 9:59:02 AM EST |
| 155.00 | 67.00 | 70.40 | 68.70 | % | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/6/2026 9:59:02 AM EST | |||
| 160.00 | 72.00 | 75.40 | 73.70 | % | 0.46 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 165.00 | 77.00 | 80.40 | 78.70 | 52.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/6/2026 9:59:02 AM EST |
| 170.00 | 82.00 | 85.40 | 83.70 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 175.00 | 87.00 | 90.40 | 88.70 | 95.58 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:59:02 AM EST |
| 180.00 | 91.90 | 95.40 | 93.65 | 100.61 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:59:02 AM EST |
| 185.00 | 97.10 | 100.40 | 98.75 | % | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 190.00 | 101.90 | 105.40 | 103.65 | % | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 195.00 | 107.00 | 110.40 | 108.70 | % | 0.56 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 200.00 | 112.10 | 115.40 | 113.75 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 210.00 | 122.00 | 125.40 | 123.70 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 220.00 | 132.00 | 135.40 | 133.70 | % | 0.61 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 230.00 | 142.10 | 145.40 | 143.75 | % | 0.62 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 240.00 | 152.00 | 155.40 | 153.70 | % | 0.64 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST |