Options Chain for NEXTDECADE CORP COM (NEXT) - $7.40 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 2.00 | 4.20 | 6.70 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.00 | 4.30 | 4.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 4.00 | 3.20 | 3.60 | % | 0 | 0 | 1.76 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 2.35 | 2.65 | % | 0 | 0 | 0.54 | 0.97 | 0.04 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 6.00 | 1.55 | 2.15 | % | 0 | 0 | 1.20 | 0.85 | 0.13 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 7.00 | 0.90 | 1.20 | 0.95 | -0.15 | -13.64% | 15 | 100 | 0.83 | 0.66 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 0.40 | 0.80 | 0.40 | -0.20 | -33.34% | 3 | 2,252 | 0.60 | 0.43 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.30 | 0.35 | +0.05 | +16.67% | 1 | 99 | 0.56 | 0.24 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.05 | 0.15 | % | 0 | 0 | 0.64 | 0.12 | 0.12 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.05 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.78 | 0.02 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 9.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 4 | 1.48 | -0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.74 | -0.15 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 0.35 | 0.50 | 0.39 | -0.06 | -13.34% | 41 | 271 | 0.62 | -0.34 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 213 | 0.65 | -0.57 | 0.23 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 1.70 | 2.50 | % | 0 | 0 | 1.14 | -0.76 | 0.19 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 2.40 | 2.90 | % | 0 | 0 | 0.82 | -0.88 | 0.12 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 11.00 | 2.40 | 3.70 | % | 0 | 0 | 1.06 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 12.00 | 4.50 | 4.80 | % | 0 | 0 | 1.20 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 13.00 | 5.50 | 5.70 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 14.00 | 6.40 | 6.70 | % | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 7.50 | 7.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |