Options Chain for NEXTDECADE CORP COM (NEXT) - $5.10 as of 12/16/2025 9:31:59 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 | 3.60 | 4.50 | 4.05 | 4.24 | 0.00 | 0.00% | 4.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 2.00 | 2.55 | 3.70 | 3.13 | 4.11 | 0.00 | 0.00% | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 3:59:58 PM EST |
| 3.00 | 1.10 | 2.15 | 1.63 | 2.10 | -1.01 | -32.48% | 0.54 | 5 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 4.00 | 1.00 | 1.55 | 1.28 | 1.10 | -0.10 | -8.34% | 0.32 | 19 | 23,097 | 5.56 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.04 | 72 | 178 | 0.79 | 0.62 | 1.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 31 | 2,108 | 1.57 | 0.01 | 0.09 | 0.00 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,412 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 3.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.45 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/16/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 59 | 244 | 0.78 | -0.38 | 1.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.12 | +14.46% | 0.15 | 38 | 26,172 | 1.98 | -0.99 | 0.09 | 0.00 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 7.00 | 1.55 | 2.30 | 1.93 | 1.92 | +0.04 | +2.13% | 0.28 | 15 | 278 | 5.14 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 8.00 | 2.30 | 3.50 | 2.90 | 2.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 9.00 | 3.30 | 4.50 | 3.90 | 3.67 | 0.00 | 0.00% | 0.43 | 0 | 11 | 8.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | 3.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:58 PM EST |
| 11.00 | 5.20 | 6.70 | 5.95 | 5.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 12.00 | 6.20 | 7.70 | 6.95 | 6.93 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |