Options Chain for NEXTDECADE CORP COM (NEXT) - $7.69 as of 4/30/2026 4:34:06 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 | 6.20 | 7.50 | 6.85 | % | 6.85 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 2.00 | 5.20 | 6.50 | 5.85 | % | 2.92 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 3.00 | 4.30 | 5.40 | 4.85 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 4.00 | 3.30 | 4.40 | 3.85 | % | 0.96 | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 5.00 | 2.45 | 3.40 | 2.93 | % | 0.59 | 0 | 0 | 1.72 | 0.97 | 0.03 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 6.00 | 1.75 | 2.35 | 2.05 | 1.92 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.17 | 0.88 | 0.10 | -0.01 | 4/29/2026 | 5/1/2026 3:59:40 PM EST |
| 7.00 | 1.20 | 1.40 | 1.30 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.71 | 0.73 | 0.17 | -0.01 | 4/30/2026 | 5/1/2026 3:59:40 PM EST |
| 8.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.05 | -6.67% | 0.09 | 46 | 820 | 0.67 | 0.53 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.04 | 34 | 2,798 | 0.66 | 0.35 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.02 | 29 | 64 | 0.68 | 0.22 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 0.01 | 4 | 20 | 0.76 | 0.14 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.08 | 0.07 | 0.00 | 4/23/2026 | 5/1/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.04 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:40 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 | 4.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.39 | -0.03 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:40 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.75 | -0.12 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 3:59:40 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.10 | -22.23% | 0.06 | 58 | 191 | 0.70 | -0.27 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.33 | -27.97% | 0.10 | 45 | 51 | 0.66 | -0.47 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 9.00 | 1.45 | 1.60 | 1.53 | % | 0.17 | 0 | 0 | 0.72 | -0.65 | 0.19 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 10.00 | 2.05 | 2.55 | 2.30 | % | 0.23 | 0 | 0 | 0.98 | -0.78 | 0.15 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 11.00 | 2.90 | 3.50 | 3.20 | % | 0.29 | 0 | 0 | 1.11 | -0.86 | 0.11 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 12.00 | 3.70 | 4.60 | 4.15 | % | 0.35 | 0 | 0 | 1.38 | -0.92 | 0.07 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 13.00 | 4.70 | 5.60 | 5.15 | % | 0.40 | 0 | 0 | 1.52 | -0.96 | 0.04 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 14.00 | 5.80 | 6.70 | 6.25 | 6.50 | % | 0.45 | 2 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:40 PM EST | |
| 15.00 | 6.80 | 7.90 | 7.35 | % | 0.49 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:40 PM EST |