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 | 5.30 | 6.50 | 5.90 | 5.70 | % | 5.90 | 6 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 2.00 | 4.30 | 5.60 | 4.95 | 4.52 | +0.88 | +24.18% | 2.48 | 2 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 3.00 | 3.40 | 4.40 | 3.90 | 2.10 | 0.00 | 0.00% | 1.30 | 0 | 57 | 1.60 | 0.97 | 0.02 | 0.00 | 2/3/2026 | 3/18/2026 3:59:59 PM EST |
| 4.00 | 2.70 | 3.40 | 3.05 | 2.60 | +0.45 | +20.93% | 0.76 | 1 | 303 | 1.14 | 0.92 | 0.04 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 5.00 | 2.30 | 2.60 | 2.45 | 2.00 | +0.48 | +31.58% | 0.49 | 31 | 913 | 0.87 | 0.84 | 0.08 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.85 | +94.45% | 0.29 | 535 | 985 | 0.77 | 0.72 | 0.11 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.60 | +100.00% | 0.17 | 646 | 1,620 | 0.74 | 0.59 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.45 | +128.58% | 0.10 | 2,457 | 1,077 | 0.70 | 0.46 | 0.14 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.51 | +0.31 | +155.00% | 0.06 | 239 | 231 | 0.73 | 0.35 | 0.13 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.25 | +166.67% | 0.04 | 91 | 447 | 0.73 | 0.27 | 0.11 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.27 | +0.15 | +125.00% | 0.03 | 26 | 210 | 0.75 | 0.21 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.03 | +17.65% | 0.02 | 4 | 300 | 0.77 | 0.16 | 0.08 | 0.00 | 3/18/2026 | 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 | % | 0.13 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 250 | 1.48 | -0.03 | 0.02 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.01 | +5.27% | 0.04 | 2 | 10,725 | 0.87 | -0.08 | 0.04 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 5.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.08 | -20.52% | 0.07 | 250 | 2,801 | 0.79 | -0.16 | 0.08 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.18 | -20.46% | 0.11 | 9,072 | 414 | 0.76 | -0.28 | 0.11 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 7.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.52 | -30.24% | 0.16 | 204 | 68 | 0.72 | -0.41 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | 1.80 | -0.44 | -19.65% | 0.22 | 500 | 5 | 0.73 | -0.54 | 0.14 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 9.00 | 2.35 | 2.65 | 2.50 | 2.72 | -1.08 | -28.43% | 0.28 | 17 | 13 | 0.72 | -0.65 | 0.13 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 10.00 | 3.20 | 3.50 | 3.35 | 4.73 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | -0.73 | 0.11 | 0.00 | 12/18/2025 | 3/18/2026 3:59:59 PM EST |
| 11.00 | 4.00 | 4.60 | 4.30 | % | 0.39 | 0 | 0 | 1.06 | -0.79 | 0.10 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 12.00 | 4.80 | 5.60 | 5.20 | % | 0.43 | 0 | 0 | 1.16 | -0.84 | 0.08 | 0.00 | 3/18/2026 3:59:59 PM EST |