Options Chain for NEXTDECADE CORP COM (NEXT) - $6.80 as of 10/13/2026 8:49:00 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 | 5.30 | 6.20 | 5.75 | % | 5.75 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 2.00 | 4.30 | 5.20 | 4.75 | % | 2.38 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 3.00 | 3.40 | 4.10 | 3.75 | 3.71 | % | 1.25 | 20 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 4.00 | 2.70 | 3.20 | 2.95 | 2.70 | % | 0.74 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 5.00 | 1.55 | 2.10 | 1.83 | 1.75 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.21 | 0.97 | 0.06 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 0.80 | 1.15 | 0.98 | 0.98 | +0.08 | +8.89% | 0.16 | 55 | 1,006 | 0.79 | 0.80 | 0.24 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.02 | +5.27% | 0.06 | 41 | 2,820 | 0.54 | 0.48 | 0.34 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 10 | 5,600 | 0.57 | 0.21 | 0.24 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.07 | 0.11 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.88 | 0.02 | 0.04 | 0.00 | 9/21/2026 | 10/13/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 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 | 3.55 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.97 | -0.03 | 0.06 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 56 | 827 | 0.55 | -0.20 | 0.24 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.05 | -7.94% | 0.08 | 12 | 553 | 0.52 | -0.52 | 0.34 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 8.00 | 1.25 | 1.40 | 1.33 | 1.48 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.58 | -0.79 | 0.24 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 9.00 | 1.90 | 2.50 | 2.20 | 2.34 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.10 | -0.93 | 0.11 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 10.00 | 2.85 | 3.70 | 3.28 | 3.36 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.59 | -0.98 | 0.04 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 11.00 | 3.90 | 4.70 | 4.30 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 12.00 | 4.90 | 5.60 | 5.25 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 13.00 | 5.90 | 6.60 | 6.25 | % | 0.48 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 14.00 | 6.90 | 7.60 | 7.25 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST |