Options Chain for NEXTDECADE CORP COM (NEXT) - $6.56 as of 10/29/2026 8:46:46 AM 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 | 6.00 | 7.10 | 6.55 | 5.52 | 0.00 | 0.00% | 6.55 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:05 PM EST |
| 2.00 | 4.90 | 5.90 | 5.40 | 4.00 | 0.00 | 0.00% | 2.70 | 0 | 6 | 3.87 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 1:59:05 PM EST |
| 3.00 | 4.00 | 4.90 | 4.45 | % | 1.48 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 4.00 | 3.10 | 3.70 | 3.40 | % | 0.85 | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 5.00 | 2.15 | 2.70 | 2.43 | % | 0.49 | 0 | 0 | 1.16 | 0.96 | 0.04 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 6.00 | 1.50 | 1.65 | 1.58 | 1.65 | +0.82 | +98.80% | 0.26 | 4 | 6 | 0.51 | 0.86 | 0.13 | 0.00 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.50 | +125.00% | 0.12 | 8,127 | 2,102 | 0.55 | 0.67 | 0.24 | -0.01 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.20 | +133.34% | 0.05 | 71 | 17 | 0.54 | 0.41 | 0.27 | -0.01 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 101 | 12 | 0.52 | 0.20 | 0.19 | 0.00 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 261 | 60 | 0.57 | 0.09 | 0.11 | 0.00 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.05 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.02 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 10/29/2026 1:59:05 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 | 3.18 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 10/29/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 950 | 65 | 0.87 | -0.04 | 0.04 | 0.00 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.23 | -65.72% | 0.02 | 72 | 172 | 0.64 | -0.14 | 0.13 | 0.00 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.56 | -0.34 | -37.78% | 0.06 | 1 | 11 | 0.58 | -0.33 | 0.24 | -0.01 | 10/29/2026 | 10/29/2026 1:59:05 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.90 | % | 0.12 | 5 | 0 | 0.54 | -0.59 | 0.27 | -0.01 | 10/29/2026 | 10/29/2026 1:59:05 PM EST | |
| 9.00 | 1.50 | 1.80 | 1.65 | 3.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -0.80 | 0.19 | 0.00 | 10/15/2026 | 10/29/2026 1:59:05 PM EST |
| 10.00 | 2.40 | 2.80 | 2.60 | 3.59 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.87 | -0.91 | 0.11 | 0.00 | 10/27/2026 | 10/29/2026 1:59:05 PM EST |
| 11.00 | 3.30 | 3.90 | 3.60 | 4.59 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.16 | -0.96 | 0.05 | 0.00 | 10/27/2026 | 10/29/2026 1:59:05 PM EST |
| 12.00 | 4.20 | 5.00 | 4.60 | 5.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.42 | -0.99 | 0.02 | 0.00 | 10/19/2026 | 10/29/2026 1:59:05 PM EST |
| 13.00 | 5.20 | 5.90 | 5.55 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 10/29/2026 1:59:05 PM EST |