Options Chain for NEXTDECADE CORP COM (NEXT) - $7.46 as of 10/8/2025 4:23:58 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 | 5.40 | 6.90 | 6.15 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 4.50 | 6.00 | 5.25 | 5.02 | 0.00 | 0.00% | 2.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 3.00 | 3.40 | 5.00 | 4.20 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.00 | 2.60 | 2.70 | 2.65 | 2.80 | -0.30 | -9.68% | 0.66 | 25 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 1.65 | 1.70 | 1.68 | 1.91 | -0.04 | -2.06% | 0.34 | 2 | 31 | 3.77 | 0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.70 | -48.28% | 0.12 | 123 | 400 | 0.88 | 0.82 | 0.28 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.37 | -61.67% | 0.03 | 3,492 | 21,115 | 0.85 | 0.37 | 0.48 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.12 | -63.16% | 0.01 | 3,367 | 13,528 | 1.00 | 0.10 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 33 | 4,588 | 1.26 | 0.02 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 3,443 | 1.59 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 2.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,190 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,634 | 4.34 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 292 | 5.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 5.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.41 | -0.01 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 48 | 5,832 | 0.70 | -0.18 | 0.28 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.35 | +233.34% | 0.08 | 1,009 | 2,506 | 0.79 | -0.63 | 0.48 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.25 | +0.55 | +78.58% | 0.17 | 35 | 940 | 1.07 | -0.90 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 9.00 | 2.30 | 2.40 | 2.35 | 2.25 | +0.60 | +36.37% | 0.26 | 2 | 1,029 | 1.52 | -0.98 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 10.00 | 3.10 | 3.40 | 3.25 | 2.71 | 0.00 | 0.00% | 0.33 | 0 | 295 | 2.13 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 4.10 | 4.40 | 4.25 | 4.08 | 0.00 | 0.00% | 0.39 | 0 | 37 | 2.87 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 12.00 | 5.30 | 5.50 | 5.40 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 6.20 | 6.40 | 6.30 | 5.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:53 PM EST |
| 14.00 | 7.20 | 7.50 | 7.35 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 8.10 | 8.40 | 8.25 | 3.40 | 0.00 | 0.00% | 0.55 | 0 | 10 | 4.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 3:59:53 PM EST |
| 16.00 | 9.10 | 9.40 | 9.25 | 4.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:53 PM EST |
| 17.00 | 10.20 | 10.40 | 10.30 | 5.60 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.90 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:53 PM EST |
| 18.00 | 11.10 | 11.40 | 11.25 | % | 0.62 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 12.20 | 12.40 | 12.30 | % | 0.65 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 13.20 | 13.40 | 13.30 | % | 0.67 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 21.00 | 14.10 | 14.40 | 14.25 | % | 0.68 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |