Options Chain for NEXTDECADE CORP COM (NEXT) - $8.46 as of 6/20/2025 3:53:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 5.10 | 7.90 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 4.20 | 6.80 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 4.10 | 5.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 3.20 | 4.80 | 3.63 | % | 1 | 0 | 2.99 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 6.00 | 2.30 | 3.90 | % | 0 | 0 | 2.35 | 0.96 | 0.05 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 1.65 | 1.80 | % | 0 | 0 | 0.62 | 0.84 | 0.13 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.95 | 1.10 | % | 0 | 0 | 0.58 | 0.66 | 0.21 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 0.50 | 0.65 | 0.60 | % | 2 | 0 | 0.57 | 0.43 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 10.00 | 0.25 | 0.40 | 0.35 | % | 30 | 0 | 0.61 | 0.26 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 11.00 | 0.10 | 0.25 | % | 0 | 0 | 0.61 | 0.14 | 0.12 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 0.05 | 0.20 | % | 0 | 0 | 1.07 | 0.06 | 0.07 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.03 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 1.95 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.85 | % | 0 | 0 | 2.01 | -0.04 | 0.05 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 0.15 | 0.30 | % | 0 | 0 | 0.60 | -0.16 | 0.13 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.50 | 1.00 | 0.52 | +0.02 | +4.00% | 30 | 80 | 0.59 | -0.34 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 1.00 | 1.15 | % | 0 | 0 | 0.59 | -0.57 | 0.23 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 1.75 | 1.85 | % | 0 | 0 | 0.59 | -0.74 | 0.18 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 2.60 | 2.75 | % | 0 | 0 | 0.61 | -0.86 | 0.12 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 3.30 | 3.90 | % | 0 | 0 | 1.04 | -0.94 | 0.07 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 4.40 | 5.00 | % | 0 | 0 | 1.27 | -0.97 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 5.30 | 7.00 | % | 0 | 0 | 2.21 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 5.20 | 6.90 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 7.40 | 8.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |