Options Chain for NEXTDECADE CORP COM (NEXT) - $8.30 as of 5/13/2025 8:52:46 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 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 2.00 | 6.20 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 3.00 | 5.10 | 5.90 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 4.00 | 4.10 | 4.70 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 5.00 | 3.00 | 4.40 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:02 PM EST |
| 6.00 | 1.80 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 2,561 | 2.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 7.00 | 1.25 | 1.40 | 1.35 | +0.40 | +42.11% | 518 | 5,561 | 1.82 | 0.99 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 8.00 | 0.45 | 0.55 | 0.60 | +0.45 | +300.00% | 405 | 5,543 | 1.19 | 0.67 | 0.52 | -0.04 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.15 | 0.11 | +0.08 | +266.67% | 16,408 | 544 | 1.23 | 0.15 | 0.37 | -0.03 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 501 | 100 | 1.84 | 0.01 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 3 | 37 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 144 | 8.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 20 | 1,650 | 1.83 | -0.01 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | -0.36 | -70.59% | 2,431 | 207 | 0.89 | -0.33 | 0.52 | -0.04 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 9.00 | 0.70 | 0.85 | 0.80 | -0.80 | -50.00% | 206 | 93 | 1.08 | -0.85 | 0.37 | -0.03 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 1.55 | 1.80 | 2.40 | 0.00 | 0.00% | 0 | 34 | 0.00 | -0.99 | 0.04 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 11.00 | 2.55 | 3.60 | 3.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 12.00 | 2.90 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 13.00 | 4.00 | 4.80 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 14.00 | 4.80 | 5.80 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 6.00 | 6.80 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 16.00 | 6.90 | 7.80 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |