Options Chain for NEXTDECADE CORP COM (NEXT) - $8.15 as of 3/26/2026 9:41:23 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 | 6.70 | 7.80 | 7.25 | % | 7.25 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 2.00 | 5.70 | 6.80 | 6.25 | % | 3.12 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 3.00 | 4.50 | 5.80 | 5.15 | 5.30 | +0.98 | +22.69% | 1.72 | 2 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 4.00 | 3.80 | 4.70 | 4.25 | 3.90 | +0.48 | +14.04% | 1.06 | 3 | 4 | 2.31 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 5.00 | 2.85 | 3.50 | 3.18 | 3.30 | +0.90 | +37.50% | 0.64 | 101 | 4 | 1.43 | 0.95 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 6.00 | 2.20 | 2.50 | 2.35 | 2.36 | +0.61 | +34.86% | 0.39 | 13 | 40 | 0.73 | 0.87 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 7.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.60 | +60.00% | 0.23 | 19,338 | 19,156 | 0.85 | 0.75 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 8.00 | 1.00 | 1.15 | 1.08 | 1.02 | +0.44 | +75.87% | 0.14 | 516 | 1,395 | 0.83 | 0.59 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.80 | +0.48 | +150.00% | 0.08 | 113 | 1,426 | 0.82 | 0.44 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.20 | +100.00% | 0.04 | 3,834 | 2,798 | 0.80 | 0.31 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.18 | +150.00% | 0.02 | 71 | 65 | 0.82 | 0.21 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.16 | +0.05 | +45.46% | 0.02 | 572 | 376 | 0.89 | 0.14 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.05 | +71.43% | 0.01 | 10 | 11 | 1.21 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:08 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.03 | 22 | 134 | 1.33 | -0.05 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.13 | -46.43% | 0.03 | 5 | 99 | 0.87 | -0.13 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.21 | -31.82% | 0.06 | 60 | 2,551 | 0.80 | -0.25 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.62 | -40.79% | 0.11 | 2 | 13 | 0.81 | -0.41 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 9.00 | 1.40 | 1.55 | 1.48 | % | 0.16 | 0 | 0 | 0.81 | -0.56 | 0.16 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 10.00 | 2.15 | 2.25 | 2.20 | % | 0.22 | 0 | 0 | 0.79 | -0.69 | 0.14 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 11.00 | 2.85 | 3.20 | 3.03 | % | 0.28 | 0 | 0 | 0.72 | -0.79 | 0.12 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 12.00 | 3.60 | 4.20 | 3.90 | % | 0.33 | 0 | 0 | 1.14 | -0.86 | 0.09 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 6.50 | 7.20 | 6.85 | % | 0.46 | 0 | 0 | 1.50 | -0.96 | 0.03 | 0.00 | 3/26/2026 4:00:08 PM EST |