Options Chain for NEXTDECADE CORP COM (NEXT) - $10.24 as of 8/22/2025 8:24:28 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 | 8.60 | 10.10 | 9.35 | % | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 7.60 | 9.10 | 8.35 | % | 4.17 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 6.60 | 8.10 | 7.35 | % | 2.45 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 5.70 | 7.20 | 6.45 | % | 1.61 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 4.10 | 4.60 | 4.35 | 3.67 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 2.95 | 3.50 | 3.23 | 2.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | 0.99 | 0.02 | 0.00 | 6/30/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 2.25 | 2.55 | 2.40 | 1.55 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.05 | 0.92 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 1.40 | 1.60 | 1.50 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.64 | 0.80 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.01 | +1.25% | 0.08 | 15 | 8,546 | 0.61 | 0.60 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.03 | +8.11% | 0.03 | 26 | 1,269 | 0.55 | 0.35 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 41 | 5,910 | 0.55 | 0.18 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 1,686 | 0.88 | 0.07 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,587 | 0.89 | 0.03 | 0.04 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.77 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.12 | -0.01 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.92 | -0.08 | 0.08 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.03 | 5 | 485 | 0.63 | -0.20 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 3,921 | 0.56 | -0.40 | 0.24 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | 1.11 | +0.06 | +5.72% | 0.10 | 1 | 5,823 | 0.60 | -0.65 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 1.80 | 2.00 | 1.90 | 2.20 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.58 | -0.82 | 0.17 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 2.65 | 2.95 | 2.80 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.85 | -0.93 | 0.09 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 3.50 | 3.90 | 3.70 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | -0.97 | 0.04 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 4.40 | 5.10 | 4.75 | % | 0.32 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 5.50 | 5.90 | 5.70 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 6.60 | 6.90 | 6.75 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 7.50 | 7.90 | 7.70 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 8.50 | 8.90 | 8.70 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 9.40 | 10.10 | 9.75 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 10.60 | 11.00 | 10.80 | % | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |