Options Chain for NEXTDECADE CORP COM (NEXT) - $6.12 as of 12/3/2025 8:36:24 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 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 2.00 | 3.30 | 4.50 | 3.90 | 4.11 | 0.00 | 0.00% | 1.95 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 3.00 | 2.30 | 3.50 | 2.90 | 3.11 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 4.00 | 1.50 | 2.65 | 2.08 | % | 0.52 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.95 | 1.50 | 1.23 | 1.00 | -0.06 | -5.66% | 0.25 | 26 | 37 | 1.78 | 0.98 | 0.09 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.10 | +43.48% | 0.06 | 300 | 1,418 | 0.54 | 0.58 | 0.60 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 78 | 6,153 | 0.56 | 0.11 | 0.30 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.92 | 0.01 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 174 | 0.99 | -0.02 | 0.09 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.10 | -28.58% | 0.03 | 66 | 1,871 | 0.48 | -0.42 | 0.60 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 0.45 | 1.10 | 0.78 | 1.02 | -0.13 | -11.31% | 0.11 | 5 | 491 | 1.02 | -0.89 | 0.30 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 8.00 | 1.50 | 2.30 | 1.90 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.93 | -0.99 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 9.00 | 2.50 | 3.70 | 3.10 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 11 | 3.16 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 3.30 | 4.80 | 4.05 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 11.00 | 4.30 | 5.80 | 5.05 | % | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 12.00 | 5.40 | 6.90 | 6.15 | % | 0.51 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |