Options Chain for NEXTDECADE CORP COM (NEXT) - $6.94 as of 3/19/2026 10:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.80 | 5.80 | 5.30 | 3.60 | 0.00 | 0.00% | 2.65 | 0 | 21 | 5.34 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/19/2026 3:59:57 PM EST |
| 3.00 | 3.70 | 4.70 | 4.20 | 4.25 | +0.60 | +16.44% | 1.40 | 1 | 14 | 3.48 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 4.00 | 3.10 | 3.40 | 3.25 | 3.60 | +0.65 | +22.04% | 0.81 | 202 | 525 | 1.67 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 5.00 | 2.05 | 2.45 | 2.25 | 2.56 | +0.46 | +21.91% | 0.45 | 148 | 1,484 | 1.28 | 0.96 | 0.05 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 6.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.27 | +22.89% | 0.24 | 2,871 | 33,605 | 0.79 | 0.83 | 0.15 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.77 | +0.17 | +28.34% | 0.11 | 2,335 | 6,552 | 0.78 | 0.61 | 0.24 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.05 | +16.67% | 0.05 | 3,529 | 4,876 | 0.79 | 0.38 | 0.24 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 10,942 | 1,826 | 0.81 | 0.22 | 0.17 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 4,528 | 1,552 | 0.87 | 0.14 | 0.12 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 197 | 331 | 0.98 | 0.08 | 0.08 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.04 | +80.00% | 0.01 | 22 | 691 | 1.54 | 0.03 | 0.04 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 1,195 | 1.34 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.83 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 3/19/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/19/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.07 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/19/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/19/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 173 | 2.02 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 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 | 0.03 | -0.35 | -92.11% | 0.07 | 1 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 2.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/19/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 777 | 1.59 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 56 | 12,248 | 1.10 | -0.04 | 0.05 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.14 | -58.34% | 0.03 | 437 | 4,080 | 0.82 | -0.17 | 0.15 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.16 | -24.62% | 0.07 | 6,536 | 2,133 | 0.79 | -0.39 | 0.24 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 8.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.69 | -37.50% | 0.14 | 713 | 427 | 0.80 | -0.62 | 0.24 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 9.00 | 1.80 | 2.00 | 1.90 | 1.50 | -1.02 | -40.48% | 0.21 | 46 | 68 | 0.81 | -0.78 | 0.17 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 10.00 | 2.55 | 3.20 | 2.88 | 2.90 | -2.03 | -41.18% | 0.29 | 10 | 35 | 1.52 | -0.86 | 0.12 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 11.00 | 3.40 | 4.20 | 3.80 | % | 0.35 | 0 | 0 | 1.74 | -0.92 | 0.08 | -0.01 | 3/19/2026 3:59:57 PM EST | |||
| 12.00 | 4.40 | 5.00 | 4.70 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.63 | -0.97 | 0.04 | 0.00 | 10/7/2025 | 3/19/2026 3:59:57 PM EST |
| 13.00 | 5.40 | 6.20 | 5.80 | 5.55 | % | 0.45 | 2 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST | |
| 14.00 | 6.30 | 7.20 | 6.75 | % | 0.48 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 15.00 | 7.30 | 8.20 | 7.75 | % | 0.52 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 16.00 | 8.30 | 9.10 | 8.70 | % | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 17.00 | 9.30 | 10.10 | 9.70 | % | 0.57 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 18.00 | 10.40 | 11.20 | 10.80 | % | 0.60 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST |