Options Chain for NEXTDECADE CORP COM (NEXT) - $5.83 as of 10/27/2025 12:56:04 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 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 2.00 | 3.30 | 4.50 | 3.90 | % | 1.95 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 3.00 | 2.30 | 3.50 | 2.90 | % | 0.97 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 4.00 | 1.00 | 2.90 | 1.95 | % | 0.49 | 0 | 0 | 2.14 | 0.97 | 0.05 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 5.00 | 0.75 | 1.50 | 1.13 | 1.24 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.92 | 0.83 | 0.16 | 0.00 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 6.00 | 0.65 | 0.80 | 0.73 | 0.76 | +0.21 | +38.19% | 0.12 | 131 | 127 | 0.68 | 0.60 | 0.24 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.05 | 78 | 106 | 0.71 | 0.37 | 0.22 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 17 | 62 | 0.75 | 0.22 | 0.17 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 5 | 52 | 0.75 | 0.13 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.06 | 0.07 | 0.00 | 10/21/2025 | 10/27/2025 1:58:52 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.04 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 10/27/2025 1:58:52 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 1.93 | -0.03 | 0.05 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 5.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.03 | -12.00% | 0.04 | 7 | 63 | 0.69 | -0.17 | 0.16 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.13 | -18.58% | 0.09 | 92 | 132 | 0.69 | -0.40 | 0.24 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 7.00 | 1.10 | 1.25 | 1.18 | 1.20 | % | 0.17 | 2 | 0 | 0.70 | -0.63 | 0.22 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST | |
| 8.00 | 1.90 | 2.35 | 2.13 | 2.10 | +0.07 | +3.45% | 0.27 | 5 | 5 | 0.88 | -0.78 | 0.17 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 9.00 | 2.60 | 3.60 | 3.10 | 2.77 | 0.00 | 0.00% | 0.34 | 0 | 78 | 1.67 | -0.87 | 0.12 | 0.00 | 10/17/2025 | 10/27/2025 1:58:52 PM EST |
| 10.00 | 3.40 | 4.90 | 4.15 | % | 0.42 | 0 | 0 | 2.19 | -0.94 | 0.07 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 11.00 | 3.80 | 6.00 | 4.90 | % | 0.45 | 0 | 0 | 2.46 | -0.97 | 0.04 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 12.00 | 5.50 | 7.00 | 6.25 | % | 0.52 | 0 | 0 | 2.61 | -0.99 | 0.02 | 0.00 | 10/27/2025 1:58:52 PM EST |