Home Options NXTChain

NXT

Nextpower Inc.Close $125.42EOD only

Max Pain

$130.00

Next expiry Jun 18, 2026

Expected Move

±$21.65

17.3% from close

Price Gap

+4.58

Distance to max pain

IV Rank

Low premium

P/C OI

1.18

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NXT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NXT Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	69.30	58.90	62.30	0.00	12	7	109.0%	0.989	0.0007	-0.026	0.010	0.050
70.00	60.60	54.00	57.10	0.00	0	1	93.4%	0.991	0.0007	-0.022	0.009	0.054
75.00	56.70	49.10	52.20	0.00	1	8	90.9%	0.984	0.0012	-0.031	0.014	0.058
80.00	43.65	44.10	47.20	0.00	0	1	80.9%	0.982	0.0015	-0.031	0.015	0.061
90.00	56.85	34.70	37.60	0.00	3	109	78.3%	0.948	0.0038	-0.060	0.037	0.066
100.00	27.25	26.10	28.40	-18.91	36	91	75.3%	0.883	0.0074	-0.100	0.070	0.066
105.00	31.03	22.20	24.40	0.00	20	35	75.6%	0.831	0.0094	-0.126	0.089	0.064
110.00	18.00	18.30	20.50	-19.42	1	39	73.2%	0.775	0.0116	-0.143	0.106	0.062
115.00	15.35	15.50	17.00	-5.10	8	56	74.4%	0.704	0.0131	-0.165	0.122	0.057
120.00	13.95	13.50	14.00	-2.20	56	128	77.3%	0.628	0.0138	-0.186	0.134	0.052
125.00	11.18	10.90	11.60	-2.82	19	104	77.2%	0.556	0.0145	-0.193	0.140	0.046
130.00	9.00	8.70	9.30	-1.48	49	175	76.4%	0.483	0.0148	-0.192	0.141	0.041
135.00	6.47	6.90	7.40	-3.03	33	211	76.1%	0.413	0.0145	-0.186	0.138	0.035
140.00	5.23	5.40	5.90	-1.87	70	545	76.0%	0.348	0.0138	-0.176	0.131	0.030
145.00	4.10	4.10	4.50	-1.08	47	188	74.9%	0.286	0.0128	-0.159	0.120	0.025
150.00	3.20	2.80	3.50	-1.67	21	522	73.3%	0.228	0.0117	-0.138	0.107	0.020
155.00	2.51	1.85	2.80	-0.59	32	76	72.5%	0.180	0.0102	-0.118	0.093	0.016
160.00	1.88	1.35	2.45	-0.54	3	129	74.4%	0.149	0.0088	-0.107	0.082	0.013
165.00	1.50	0.90	2.00	-0.50	5	45	74.6%	0.119	0.0075	-0.092	0.070	0.011
170.00	1.08	0.70	1.80	-0.31	3	145	77.2%	0.102	0.0065	-0.085	0.063	0.009
175.00	0.80	0.65	0.95	-0.60	3	24	74.4%	0.071	0.0052	-0.063	0.048	0.006
180.00	0.75	0.40	1.15	0.12	5	19	78.6%	0.066	0.0046	-0.062	0.045	0.006
185.00	0.49	0.35	0.60	-0.21	8	302	75.5%	0.044	0.0035	-0.044	0.033	0.004
190.00	0.98	0.05	0.90	0.00	5	4	79.6%	0.042	0.0032	-0.044	0.032	0.004
195.00	0.25	0.00	0.30	-0.24	4	112	69.8%	0.017	0.0017	-0.018	0.015	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.40	0.00	1.90	0.00	1	1	178.9%	-0.029	0.0010	-0.072	0.023	-0.004
60.00	0.67	0.00	1.95	0.00	1	3	163.1%	-0.033	0.0013	-0.072	0.026	-0.004
65.00	1.13	0.00	1.95	0.00	0	1	147.6%	-0.036	0.0015	-0.071	0.028	-0.004
70.00	0.15	0.00	0.95	0.00	3	32	115.1%	-0.024	0.0014	-0.040	0.020	-0.003
75.00	0.28	0.00	0.95	0.20	1	22	103.2%	-0.027	0.0017	-0.039	0.022	-0.003
80.00	0.35	0.15	0.90	-0.08	1	34	93.8%	-0.033	0.0022	-0.041	0.026	-0.004
85.00	0.40	0.35	0.55	-0.05	17	54	80.6%	-0.033	0.0026	-0.035	0.026	-0.004
90.00	0.68	0.30	1.20	0.02	27	278	78.8%	-0.052	0.0039	-0.051	0.038	-0.006
95.00	1.23	0.75	1.90	0.23	33	104	79.3%	-0.085	0.0056	-0.074	0.055	-0.009
100.00	1.80	1.50	1.90	0.16	58	1,378	73.6%	-0.113	0.0074	-0.084	0.068	-0.012
105.00	2.82	2.70	3.10	0.34	49	241	75.9%	-0.170	0.0094	-0.114	0.089	-0.019
110.00	4.30	3.90	4.40	0.79	31	109	74.8%	-0.228	0.0114	-0.134	0.107	-0.026
115.00	5.80	5.60	6.30	0.80	46	446	75.4%	-0.298	0.0130	-0.154	0.123	-0.034
120.00	7.78	7.60	8.30	1.28	431	547	74.5%	-0.370	0.0143	-0.165	0.133	-0.043
125.00	9.95	10.00	10.80	1.15	15	363	74.2%	-0.446	0.0151	-0.171	0.140	-0.052
130.00	13.42	12.70	14.00	1.82	6	82	74.8%	-0.519	0.0151	-0.173	0.141	-0.062
135.00	16.62	15.80	17.40	2.52	251	424	75.1%	-0.589	0.0146	-0.168	0.137	-0.072
140.00	15.88	19.00	21.10	0.00	199	149	74.6%	-0.656	0.0140	-0.155	0.130	-0.081
145.00	12.90	22.80	25.00	0.00	10	13	75.1%	-0.713	0.0128	-0.143	0.120	-0.090
150.00	29.20	26.50	29.10	0.00	1	18	74.0%	-0.770	0.0116	-0.122	0.107	-0.098
155.00	22.36	30.50	33.40	0.00	0	6	73.0%	-0.818	0.0102	-0.102	0.093	-0.106
160.00	23.30	35.10	37.80	0.00	1	2	74.0%	-0.852	0.0088	-0.087	0.082	-0.113
165.00	19.80	39.70	42.40	0.00	0	1	74.9%	-0.880	0.0075	-0.073	0.071	-0.120
175.00	26.20	48.80	52.00	0.00	0	1	74.8%	-0.928	0.0052	-0.043	0.049	-0.132

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.