Options Chain for NEXTDECADE CORP COM (NEXT) - $11.39 as of 7/29/2025 2:24:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 12.30 | 10.35 | % | 10.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 7.40 | 11.40 | 9.40 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 6.40 | 10.30 | 8.35 | % | 2.78 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 6.70 | 8.20 | 7.45 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 5.70 | 7.20 | 6.45 | % | 1.29 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 6.00 | 5.20 | 5.60 | 5.40 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 7.00 | 4.20 | 4.60 | 4.40 | 2.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 2:59:00 PM EST |
| 8.00 | 3.30 | 3.60 | 3.45 | 3.52 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.79 | 0.94 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 9.00 | 2.55 | 2.70 | 2.63 | 2.53 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.58 | 0.88 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 1.84 | +0.12 | +6.98% | 0.18 | 3 | 8,850 | 0.56 | 0.77 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 11.00 | 1.10 | 1.25 | 1.18 | 1.23 | 0.00 | 0.00% | 0.11 | 0 | 636 | 0.54 | 0.62 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.01 | +1.54% | 0.06 | 6 | 684 | 0.54 | 0.45 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.03 | 4 | 471 | 0.54 | 0.30 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 588 | 0.56 | 0.20 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.58 | 0.13 | 0.09 | -0.01 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.08 | 0.06 | 0.00 | 7/23/2025 | 7/29/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.05 | 0.04 | 0.00 | 7/18/2025 | 7/29/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.36 | 0.02 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 5 | 300 | 0.69 | -0.06 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.58 | -0.12 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2,836 | 0.56 | -0.23 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2,068 | 0.54 | -0.38 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.53 | -0.55 | 0.18 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 1.90 | 2.00 | 1.95 | 2.02 | +0.12 | +6.32% | 0.15 | 2 | 1 | 0.54 | -0.70 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 2.70 | 2.80 | 2.75 | % | 0.20 | 0 | 0 | 0.57 | -0.80 | 0.12 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 15.00 | 3.60 | 3.80 | 3.70 | % | 0.25 | 0 | 0 | 0.68 | -0.87 | 0.09 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 16.00 | 4.50 | 4.70 | 4.60 | % | 0.29 | 0 | 0 | 0.67 | -0.92 | 0.06 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 17.00 | 5.50 | 5.70 | 5.60 | % | 0.33 | 0 | 0 | 0.76 | -0.95 | 0.04 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 18.00 | 6.50 | 6.70 | 6.60 | % | 0.37 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 19.00 | 7.40 | 7.90 | 7.65 | % | 0.40 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 20.00 | 8.40 | 8.90 | 8.65 | % | 0.43 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 21.00 | 9.30 | 9.90 | 9.60 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST |