Options Chain for NEXTDECADE CORP COM (NEXT) - $7.86 as of 2/21/2025 8:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 7.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 5.70 | 6.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 4.80 | 5.00 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 4:00:02 PM EST |
| 4.00 | 3.80 | 4.00 | 4.31 | 0.00 | 0.00% | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 5.00 | 2.65 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 101 | 0.96 | 0.98 | 0.03 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 6.00 | 1.95 | 2.15 | 2.49 | 0.00 | 0.00% | 0 | 374 | 0.62 | 0.88 | 0.09 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 7.00 | 1.10 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 1,628 | 0.59 | 0.74 | 0.17 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 0.55 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 1,515 | 0.56 | 0.52 | 0.23 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.40 | 0.30 | -0.13 | -30.24% | 47 | 1,318 | 0.59 | 0.32 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 8 | 1,667 | 0.63 | 0.18 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.77 | 0.09 | 0.10 | 0.00 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.85 | % | 0 | 0 | 1.55 | 0.04 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.85 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.10 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/21/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 38 | 2.73 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 388 | 2.15 | -0.02 | 0.03 | 0.00 | 12/11/2024 | 2/21/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 466 | 0.64 | -0.12 | 0.09 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 390 | 0.70 | -0.26 | 0.17 | -0.01 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 0.65 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 463 | 0.56 | -0.48 | 0.23 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 1.30 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 92 | 0.54 | -0.68 | 0.21 | -0.01 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 2.10 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.82 | 0.15 | 0.00 | 1/16/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 3.00 | 3.30 | % | 0 | 0 | 0.77 | -0.91 | 0.10 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 4.00 | 4.30 | % | 0 | 0 | 0.91 | -0.96 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 7.00 | 7.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |