Options Chain for NEXTDECADE CORP COM (NEXT) - $8.05 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 5.50 | 6.90 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 4.50 | 6.00 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 3.50 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 2.25 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 1.30 | 2.85 | 3.70 | 0.00 | 0.00% | 0 | 510 | 1.16 | 0.98 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 1.10 | 1.25 | 2.40 | 0.00 | 0.00% | 0 | 1,450 | 0.49 | 0.86 | 0.18 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.45 | 0.60 | 0.52 | -0.33 | -38.83% | 23 | 32,717 | 0.61 | 0.58 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 36 | 1,901 | 0.61 | 0.26 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 816 | 11,682 | 0.70 | 0.09 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 85 | 1.11 | 0.02 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 121 | 2.35 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 38 | 4.30 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 388 | 3.29 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 760 | 0.91 | -0.02 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 702 | 0.77 | -0.14 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.40 | 0.40 | +0.11 | +37.94% | 2,755 | 3,219 | 0.58 | -0.42 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 1.00 | 1.15 | 0.90 | +0.10 | +12.50% | 12 | 4,237 | 0.65 | -0.74 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 1.90 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 44 | 0.84 | -0.91 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 2.85 | 3.10 | % | 0 | 0 | 1.08 | -0.98 | 0.05 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 3.10 | 4.10 | % | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 6.40 | 7.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |