Options Chain for NEXTDECADE CORP COM (NEXT) - $8.58 as of 2/4/2025 2:52:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 7.60 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 2.00 | 5.80 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 11 | 5.12 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 3.00 | 4.80 | 5.60 | 6.22 | 0.00 | 0.00% | 0 | 47 | 3.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 4.00 | 3.60 | 4.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 3.00 | 3.60 | 4.27 | 0.00 | 0.00% | 0 | 24 | 2.08 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 6.00 | 1.65 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 7.00 | 1.35 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 393 | 0.98 | 0.94 | 0.11 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 8.00 | 0.55 | 0.75 | 0.60 | -0.20 | -25.00% | 7 | 2,175 | 0.58 | 0.69 | 0.36 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 9.00 | 0.15 | 0.50 | 0.18 | -0.07 | -28.00% | 1,255 | 4,641 | 0.53 | 0.30 | 0.37 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,067 | 0.72 | 0.07 | 0.15 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 91 | 1.73 | 0.01 | 0.03 | 0.00 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.39 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 228 | 1.44 | 0.00 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,263 | 0.80 | -0.06 | 0.11 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 0.30 | 0.19 | -0.01 | -5.00% | 1,784 | 6,697 | 0.56 | -0.31 | 0.36 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 9.00 | 0.65 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 507 | 0.49 | -0.70 | 0.37 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 1.50 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 20 | 1.39 | -0.93 | 0.15 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 11.00 | 2.45 | 2.70 | % | 0 | 0 | 1.18 | -0.99 | 0.03 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 12.00 | 3.50 | 3.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 13.00 | 4.50 | 4.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 15.00 | 6.40 | 7.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |