Options Chain for NEXTDECADE CORP COM (NEXT) - $7.53 as of 5/27/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.40 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 2.00 | 4.60 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 3.00 | 3.80 | 5.70 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 4.00 | 3.60 | 3.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 1.70 | 2.85 | 3.60 | 0.00 | 0.00% | 0 | 43 | 0.84 | 0.97 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 6.00 | 1.55 | 2.00 | 1.64 | 0.00 | 0.00% | 0 | 1,024 | 0.62 | 0.87 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 7.00 | 1.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 2,903 | 0.59 | 0.70 | 0.20 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 8.00 | 0.50 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 684 | 0.59 | 0.47 | 0.24 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 9.00 | 0.20 | 0.30 | 0.23 | +0.01 | +4.55% | 5 | 3,186 | 0.58 | 0.28 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 6 | 989 | 0.61 | 0.15 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.70 | 0.07 | 0.08 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 505 | 0.99 | 0.03 | 0.04 | 0.00 | 3/26/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 68 | 1.73 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.85 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 8.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5,967 | 1.87 | -0.03 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 6.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 551 | 0.63 | -0.13 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 7.00 | 0.35 | 0.40 | 0.35 | -0.05 | -12.50% | 50 | 3,700 | 0.60 | -0.30 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 8.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 557 | 0.56 | -0.53 | 0.24 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 9.00 | 1.55 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 622 | 0.57 | -0.72 | 0.20 | -0.01 | 3/31/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 2.40 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 2,010 | 0.58 | -0.85 | 0.13 | 0.00 | 3/26/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 3.30 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 273 | 0.85 | -0.93 | 0.08 | 0.00 | 3/26/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 4.30 | 4.50 | % | 0 | 0 | 0.98 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 13.00 | 5.30 | 5.50 | % | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 14.00 | 6.30 | 6.50 | % | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 7.30 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:54 PM EST |