Options Chain for NEXTDECADE CORP COM (NEXT) - $8.05 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.90 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 5.60 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 4.50 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 3.30 | 4.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 2.30 | 4.00 | % | 0 | 0 | 3.86 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 2.10 | 3.00 | % | 0 | 0 | 0.62 | 0.92 | 0.08 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 1.30 | 1.45 | % | 0 | 0 | 0.60 | 0.78 | 0.16 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.70 | 0.90 | 0.88 | -0.28 | -24.14% | 75 | 52 | 0.62 | 0.58 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.35 | 0.50 | 0.50 | -0.65 | -56.53% | 1 | 11 | 0.63 | 0.38 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.30 | 0.24 | -0.31 | -56.37% | 10 | 66 | 0.64 | 0.22 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.11 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.06 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 9.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.09 | -0.01 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.08 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.20 | 0.35 | 0.24 | +0.04 | +20.00% | 40 | 25 | 0.64 | -0.22 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.65 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.42 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 1.25 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.66 | -0.62 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 2.05 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 34 | 0.68 | -0.78 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 2.90 | 3.10 | 2.90 | +0.90 | +45.00% | 40 | 40 | 0.66 | -0.89 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 3.90 | 4.10 | % | 0 | 0 | 0.79 | -0.94 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 4.10 | 5.10 | % | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 5.20 | 6.10 | % | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 6.10 | 7.80 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 7.20 | 8.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |