Options Chain for NEXTDECADE CORP COM (NEXT) - $5.99 as of 11/18/2025 8:24:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 6.00 | 5.35 | 4.80 | -0.30 | -5.89% | 5.35 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 2.00 | 3.30 | 4.50 | 3.90 | 4.32 | 0.00 | 0.00% | 1.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:53 PM EST |
| 3.00 | 2.30 | 3.50 | 2.90 | 3.20 | 0.00 | 0.00% | 0.97 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:53 PM EST |
| 4.00 | 1.50 | 2.25 | 1.88 | 2.15 | 0.00 | 0.00% | 0.47 | 0 | 55 | 5.33 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:53 PM EST |
| 5.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.15 | +18.75% | 0.20 | 10,025 | 290 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.03 | 1,129 | 4,191 | 0.86 | 0.50 | 0.86 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 51 | 20,012 | 1.46 | 0.03 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,909 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,646 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 3.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 3.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 5.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:53 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 242 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.03 | 69 | 3,524 | 0.75 | -0.50 | 0.86 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 7.00 | 0.95 | 1.10 | 1.03 | 1.04 | -0.16 | -13.34% | 0.15 | 10,134 | 1,573 | 1.73 | -0.97 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 8.00 | 1.80 | 2.55 | 2.18 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 2,427 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 9.00 | 2.60 | 3.60 | 3.10 | 2.95 | 0.00 | 0.00% | 0.34 | 0 | 211 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 10.00 | 3.60 | 4.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 22 | 8.12 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 11.00 | 4.60 | 5.80 | 5.20 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 12.00 | 5.40 | 6.80 | 6.10 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:53 PM EST |
| 13.00 | 6.40 | 7.80 | 7.10 | % | 0.55 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 14.00 | 7.40 | 8.80 | 8.10 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST |