Options Chain for NEXTDECADE CORP COM (NEXT) - $10.24 as of 8/22/2025 8:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.10 | 9.35 | % | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 7.60 | 9.10 | 8.35 | % | 4.17 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 6.70 | 8.20 | 7.45 | % | 2.48 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 5.70 | 7.20 | 6.45 | % | 1.61 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 5.10 | 5.50 | 5.30 | 5.34 | 0.00 | 0.00% | 1.06 | 0 | 24 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 4.20 | 4.50 | 4.35 | 5.65 | 0.00 | 0.00% | 0.72 | 0 | 85 | 1.19 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 3.00 | 3.60 | 3.30 | 2.55 | 0.00 | 0.00% | 0.47 | 0 | 208 | 1.04 | 0.96 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 2.40 | 2.65 | 2.53 | 2.33 | 0.00 | 0.00% | 0.32 | 0 | 236 | 0.67 | 0.88 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 1.65 | 1.90 | 1.78 | 1.52 | 0.00 | 0.00% | 0.20 | 0 | 317 | 0.66 | 0.75 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.04 | +0.17 | +19.54% | 0.11 | 1 | 1,157 | 0.59 | 0.60 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.10 | -14.29% | 0.06 | 75 | 604 | 0.57 | 0.44 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.06 | +15.39% | 0.03 | 20 | 2,927 | 0.56 | 0.30 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2,424 | 0.57 | 0.19 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.63 | 0.12 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.83 | 0.07 | 0.05 | 0.00 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.07 | 0.04 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 101 | 1.89 | -0.01 | 0.01 | 0.00 | 6/20/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 409 | 1.26 | -0.04 | 0.04 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.68 | -0.12 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.05 | +12.50% | 0.04 | 1 | 437 | 0.57 | -0.25 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 312 | 0.57 | -0.40 | 0.16 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 1.25 | 1.50 | 1.38 | 1.47 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.60 | -0.56 | 0.17 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 2.00 | 2.20 | 2.10 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.60 | -0.70 | 0.15 | -0.01 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 2.80 | 3.00 | 2.90 | % | 0.22 | 0 | 0 | 0.56 | -0.81 | 0.11 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 3.70 | 4.00 | 3.85 | % | 0.28 | 0 | 0 | 0.80 | -0.88 | 0.08 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 4.50 | 5.00 | 4.75 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.90 | -0.93 | 0.05 | 0.00 | 7/18/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 5.50 | 6.00 | 5.75 | 4.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 6.40 | 6.90 | 6.65 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.97 | -0.98 | 0.02 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 7.60 | 8.10 | 7.85 | % | 0.44 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 8.40 | 9.10 | 8.75 | % | 0.46 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 9.60 | 10.00 | 9.80 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 10.60 | 10.90 | 10.75 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |