Options Chain for NEXTDECADE CORP COM (NEXT) - $6.34 as of 9/30/2026 12:53:52 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 | 5.10 | 6.10 | 5.60 | % | 5.60 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 2.00 | 4.10 | 5.10 | 4.60 | % | 2.30 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 3.00 | 3.20 | 4.10 | 3.65 | % | 1.22 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 4.00 | 2.25 | 3.00 | 2.63 | % | 0.66 | 0 | 0 | 1.88 | 0.98 | 0.03 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 5.00 | 1.50 | 1.85 | 1.68 | 1.40 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.06 | 0.89 | 0.12 | 0.00 | 9/29/2026 | 9/30/2026 11:58:57 AM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.95 | % | 0.14 | 5 | 0 | 0.59 | 0.69 | 0.24 | -0.01 | 9/30/2026 | 9/30/2026 11:58:57 AM EST | |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.05 | +16.67% | 0.06 | 3 | 2,642 | 0.60 | 0.42 | 0.27 | -0.01 | 9/30/2026 | 9/30/2026 11:58:57 AM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 4,409 | 1,169 | 0.58 | 0.21 | 0.20 | 0.00 | 9/30/2026 | 9/30/2026 11:58:57 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.09 | 0.11 | 0.00 | 9/25/2026 | 9/30/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.02 | 0.03 | 0.05 | 0.00 | 9/21/2026 | 9/30/2026 11:58:57 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.02 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.03 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.65 | -0.11 | 0.12 | 0.00 | 9/29/2026 | 9/30/2026 11:58:57 AM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.06 | 8 | 359 | 0.62 | -0.31 | 0.24 | -0.01 | 9/30/2026 | 9/30/2026 11:58:57 AM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.96 | 0.00 | 0.00% | 0.13 | 0 | 364 | 0.61 | -0.58 | 0.27 | -0.01 | 9/29/2026 | 9/30/2026 11:58:57 AM EST |
| 8.00 | 1.45 | 1.75 | 1.60 | % | 0.20 | 0 | 0 | 0.75 | -0.79 | 0.20 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 9.00 | 2.20 | 2.70 | 2.45 | % | 0.27 | 0 | 0 | 0.90 | -0.91 | 0.11 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 10.00 | 3.00 | 3.80 | 3.40 | % | 0.34 | 0 | 0 | 1.22 | -0.97 | 0.05 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 11.00 | 4.00 | 4.80 | 4.40 | % | 0.40 | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 12.00 | 5.00 | 5.80 | 5.40 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 13.00 | 6.00 | 6.80 | 6.40 | % | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST | |||
| 14.00 | 7.00 | 7.80 | 7.40 | % | 0.53 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:57 AM EST |