Options Chain for NEXTDECADE CORP COM (NEXT) - $6.58 as of 9/19/2025 9:22:16 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 | 4.60 | 6.60 | 5.60 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 2.00 | 4.10 | 5.30 | 4.70 | 4.92 | 0.00 | 0.00% | 2.35 | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 3.00 | 3.10 | 4.30 | 3.70 | % | 1.23 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 4.00 | 2.55 | 2.65 | 2.60 | 2.87 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.31 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 5.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.17 | +11.49% | 0.33 | 4 | 57 | 0.95 | 0.92 | 0.11 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 6.00 | 0.80 | 0.85 | 0.83 | 0.83 | +0.06 | +7.80% | 0.14 | 185 | 291 | 0.65 | 0.73 | 0.27 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.28 | -0.02 | -6.67% | 0.05 | 994 | 1,775 | 0.69 | 0.42 | 0.32 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 471 | 2,679 | 0.75 | 0.21 | 0.21 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 23 | 2,162 | 0.83 | 0.11 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 5 | 2,656 | 1.02 | 0.05 | 0.06 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 1.11 | 0.02 | 0.03 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 1.43 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,633 | 1.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 292 | 3.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/19/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/19/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.30 | 0.65 | % | 0.33 | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 4.42 | -0.01 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 28 | 1.05 | -0.08 | 0.11 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.06 | -21.43% | 0.04 | 6,236 | 812 | 0.68 | -0.27 | 0.27 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.71 | -0.09 | -11.25% | 0.11 | 28 | 1,248 | 0.68 | -0.58 | 0.32 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 8.00 | 1.45 | 1.65 | 1.55 | 1.56 | -0.08 | -4.88% | 0.19 | 166 | 655 | 0.65 | -0.79 | 0.21 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 9.00 | 2.40 | 2.55 | 2.48 | 2.42 | +0.10 | +4.31% | 0.28 | 1 | 1,059 | 0.62 | -0.89 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.00 | 2.85 | 3.50 | 3.18 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 756 | 1.09 | -0.95 | 0.06 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 11.00 | 4.40 | 4.50 | 4.45 | 2.50 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.55 | -0.98 | 0.03 | 0.00 | 9/10/2025 | 9/19/2025 4:00:03 PM EST |
| 12.00 | 5.30 | 5.60 | 5.45 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.72 | -0.99 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 13.00 | 6.30 | 6.60 | 6.45 | 5.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 14.00 | 7.20 | 7.60 | 7.40 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:03 PM EST |
| 15.00 | 8.30 | 8.60 | 8.45 | 3.40 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/19/2025 4:00:03 PM EST |
| 16.00 | 9.30 | 9.60 | 9.45 | 4.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/19/2025 4:00:03 PM EST |
| 17.00 | 10.20 | 10.60 | 10.40 | 5.60 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/19/2025 4:00:03 PM EST |
| 18.00 | 11.30 | 11.60 | 11.45 | % | 0.64 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 19.00 | 12.20 | 12.60 | 12.40 | % | 0.65 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 20.00 | 13.20 | 13.60 | 13.40 | % | 0.67 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 21.00 | 14.30 | 14.70 | 14.50 | % | 0.69 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST |