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 | 5.50 | 6.50 | 6.00 | 5.70 | % | 6.00 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 2.00 | 4.50 | 5.40 | 4.95 | 4.60 | % | 2.48 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 3.00 | 3.50 | 4.30 | 3.90 | 3.57 | % | 1.30 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 4.00 | 2.55 | 3.30 | 2.93 | 2.60 | +1.10 | +73.34% | 0.73 | 4 | 75 | 8.33 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 5.00 | 1.80 | 2.25 | 2.03 | 1.67 | +0.68 | +68.69% | 0.41 | 19 | 612 | 5.42 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 0.90 | 1.20 | 1.05 | 0.97 | +0.83 | +592.86% | 0.18 | 1,640 | 13,379 | 0.54 | 0.92 | 0.19 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.20 | +400.00% | 0.04 | 6,818 | 723 | 1.46 | 0.49 | 0.56 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 634 | 1,736 | 1.55 | 0.08 | 0.24 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.01 | 5 | 10 | 2.91 | 0.00 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 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 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.13 | 9 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.07 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 223 | 4.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,074 | 4.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.01 | 3,113 | 841 | 2.20 | -0.08 | 0.19 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.24 | -0.84 | -77.78% | 0.04 | 61 | 41 | 1.32 | -0.51 | 0.56 | -0.07 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 8.00 | 0.80 | 1.30 | 1.05 | 1.33 | -0.94 | -41.41% | 0.13 | 6 | 20 | 3.06 | -0.92 | 0.24 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 9.00 | 1.75 | 2.45 | 2.10 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.05 | -1.00 | 0.02 | 0.00 | 1/20/2026 | 3/18/2026 3:59:59 PM EST |
| 10.00 | 2.75 | 3.50 | 3.13 | % | 0.31 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST |