Options Chain for NEXTDECADE CORP COM (NEXT) - $5.79 as of 3/12/2026 3:41:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.30 | 4.30 | 3.80 | 3.60 | 0.00 | 0.00% | 1.90 | 0 | 21 | 4.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 4:00:05 PM EST |
| 3.00 | 2.40 | 3.30 | 2.85 | 2.83 | -0.12 | -4.07% | 0.95 | 1 | 15 | 2.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 4.00 | 1.85 | 2.05 | 1.95 | 1.95 | +0.20 | +11.43% | 0.49 | 8 | 867 | 0.97 | 0.97 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 5.00 | 0.85 | 1.20 | 1.03 | 0.93 | 0.00 | 0.00% | 0.21 | 0 | 1,559 | 0.63 | 0.81 | 0.23 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 0.06 | 1,360 | 33,517 | 0.60 | 0.49 | 0.36 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.06 | +50.00% | 0.02 | 91 | 4,363 | 0.67 | 0.18 | 0.25 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 7 | 4,282 | 0.76 | 0.05 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 0.88 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,539 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 687 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/12/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 458 | 2.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.48 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 802 | 1.46 | -0.03 | 0.05 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.04 | 18 | 12,122 | 0.71 | -0.19 | 0.23 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.10 | -15.39% | 0.09 | 31 | 2,370 | 0.60 | -0.51 | 0.36 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 7.00 | 1.10 | 1.45 | 1.28 | 1.31 | -0.16 | -10.89% | 0.18 | 6 | 2,118 | 0.92 | -0.82 | 0.25 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 8.00 | 1.95 | 2.45 | 2.20 | 2.04 | 0.00 | 0.00% | 0.28 | 0 | 406 | 1.22 | -0.95 | 0.09 | 0.00 | 3/2/2026 | 3/12/2026 4:00:05 PM EST |
| 9.00 | 2.80 | 3.50 | 3.15 | 3.73 | 0.00 | 0.00% | 0.35 | 0 | 125 | 1.55 | -0.99 | 0.02 | 0.00 | 2/24/2026 | 3/12/2026 4:00:05 PM EST |
| 10.00 | 3.70 | 4.50 | 4.10 | 4.93 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:05 PM EST |
| 11.00 | 4.70 | 5.60 | 5.15 | % | 0.47 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 12.00 | 5.70 | 6.60 | 6.15 | 5.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/12/2026 4:00:05 PM EST |
| 13.00 | 6.70 | 7.60 | 7.15 | % | 0.55 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 14.00 | 7.70 | 8.60 | 8.15 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 15.00 | 8.70 | 9.60 | 9.15 | % | 0.61 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 16.00 | 9.70 | 10.60 | 10.15 | % | 0.63 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 17.00 | 10.70 | 11.60 | 11.15 | % | 0.66 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 18.00 | 11.70 | 12.60 | 12.15 | % | 0.68 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST |