Options Chain for NEXTDECADE CORP COM (NEXT) - $8.71 as of 5/21/2026 2:50:59 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 | 6.80 | 8.30 | 7.55 | 6.48 | 0.00 | 0.00% | 7.55 | 0 | 3 | 5.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 2.00 | 5.80 | 7.50 | 6.65 | 5.40 | 0.00 | 0.00% | 3.33 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:03 PM EST |
| 3.00 | 5.10 | 6.50 | 5.80 | 4.69 | 0.00 | 0.00% | 1.93 | 0 | 6 | 2.48 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 5/21/2026 4:00:03 PM EST |
| 4.00 | 4.20 | 5.40 | 4.80 | 3.91 | 0.00 | 0.00% | 1.20 | 0 | 4 | 1.87 | 0.97 | 0.02 | 0.00 | 4/9/2026 | 5/21/2026 4:00:03 PM EST |
| 5.00 | 3.20 | 4.20 | 3.70 | 4.25 | 0.00 | 0.00% | 0.74 | 0 | 39 | 1.20 | 0.92 | 0.04 | 0.00 | 5/14/2026 | 5/21/2026 4:00:03 PM EST |
| 6.00 | 2.70 | 3.50 | 3.10 | 3.28 | 0.00 | 0.00% | 0.52 | 0 | 37 | 0.85 | 0.85 | 0.06 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 7.00 | 2.20 | 2.40 | 2.30 | 2.20 | -0.52 | -19.12% | 0.33 | 3 | 2,280 | 0.72 | 0.75 | 0.08 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 8.00 | 1.60 | 1.85 | 1.73 | 1.73 | -0.24 | -12.19% | 0.22 | 3 | 2,051 | 0.69 | 0.65 | 0.10 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | 1.32 | -0.23 | -14.84% | 0.15 | 5 | 726 | 0.69 | 0.55 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.12 | -10.91% | 0.10 | 6 | 434 | 0.68 | 0.45 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.18 | -20.00% | 0.07 | 5 | 566 | 0.69 | 0.36 | 0.11 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 12.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.61 | 0.28 | 0.10 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 389 | 0.66 | 0.22 | 0.08 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.01 | -3.85% | 0.01 | 5,002 | 5,330 | 0.70 | 0.13 | 0.06 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 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 | 2.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.57 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 332 | 0.82 | -0.03 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 355 | 0.70 | -0.08 | 0.04 | 0.00 | 5/11/2026 | 5/21/2026 4:00:03 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.72 | -0.15 | 0.06 | 0.00 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.67 | -0.13 | -16.25% | 0.10 | 7 | 976 | 0.69 | -0.25 | 0.08 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 8.00 | 1.05 | 1.20 | 1.13 | 1.23 | +0.12 | +10.82% | 0.14 | 1 | 269 | 0.68 | -0.35 | 0.10 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 9.00 | 1.60 | 1.80 | 1.70 | 1.56 | 0.00 | 0.00% | 0.19 | 0 | 245 | 0.68 | -0.45 | 0.11 | -0.01 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 10.00 | 2.25 | 2.45 | 2.35 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.68 | -0.55 | 0.11 | -0.01 | 5/4/2026 | 5/21/2026 4:00:03 PM EST |
| 11.00 | 2.75 | 3.30 | 3.03 | % | 0.28 | 0 | 0 | 0.63 | -0.64 | 0.11 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 12.00 | 3.40 | 4.20 | 3.80 | % | 0.32 | 0 | 0 | 0.84 | -0.72 | 0.10 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 13.00 | 4.20 | 5.10 | 4.65 | % | 0.36 | 0 | 0 | 0.88 | -0.78 | 0.08 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 15.00 | 6.10 | 6.90 | 6.50 | % | 0.43 | 0 | 0 | 0.92 | -0.87 | 0.06 | 0.00 | 5/21/2026 4:00:03 PM EST |