Options Chain for NEXTDECADE CORP COM (NEXT) - $6.94 as of 3/18/2026 9:30:16 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 | 5.20 | 6.80 | 6.00 | 5.50 | % | 6.00 | 4 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 2.00 | 4.50 | 5.70 | 5.10 | 4.80 | % | 2.55 | 4 | 0 | 2.22 | 0.99 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 1.44 | 0.95 | 0.02 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 4.00 | 2.75 | 3.70 | 3.23 | % | 0.81 | 0 | 0 | 1.12 | 0.89 | 0.04 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 5.00 | 2.45 | 2.65 | 2.55 | 2.65 | +0.88 | +49.72% | 0.51 | 39 | 2 | 0.77 | 0.81 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 1.90 | 2.20 | 2.05 | 1.89 | +0.64 | +51.20% | 0.34 | 6 | 14 | 0.75 | 0.72 | 0.09 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 7.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.79 | +97.54% | 0.23 | 7,211 | 47 | 0.73 | 0.62 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 8.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.54 | +81.82% | 0.15 | 46 | 74 | 0.70 | 0.53 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 9.00 | 0.80 | 1.05 | 0.93 | 0.70 | +0.28 | +66.67% | 0.10 | 9 | 23 | 0.71 | 0.45 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.60 | +0.30 | +100.00% | 0.07 | 50 | 3 | 0.71 | 0.38 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | -0.05 | 0.02 | 0.00 | 3/2/2026 | 3/18/2026 3:59:59 PM EST |
| 4.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.81 | -0.11 | 0.04 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.08 | -12.70% | 0.11 | 20 | 418 | 0.76 | -0.19 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.20 | -17.40% | 0.15 | 16 | 42 | 0.73 | -0.28 | 0.09 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 7.00 | 1.30 | 1.55 | 1.43 | 1.53 | -0.78 | -33.77% | 0.20 | 16 | 2 | 0.71 | -0.38 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 8.00 | 1.95 | 2.15 | 2.05 | % | 0.26 | 0 | 0 | 0.71 | -0.47 | 0.10 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 9.00 | 2.55 | 2.85 | 2.70 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 84 | 0.68 | -0.55 | 0.10 | 0.00 | 2/25/2026 | 3/18/2026 3:59:59 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.72 | -0.62 | 0.10 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |