Options Chain for NEXTDECADE CORP COM (NEXT) - $8.97 as of 5/15/2026 7:49:20 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 | 7.30 | 8.70 | 8.00 | 6.20 | 0.00 | 0.00% | 8.00 | 0 | 4 | 6.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:51 PM EST |
| 2.00 | 6.30 | 7.70 | 7.00 | 6.40 | 0.00 | 0.00% | 3.50 | 0 | 54 | 4.05 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:51 PM EST |
| 3.00 | 5.30 | 6.70 | 6.00 | 5.55 | 0.00 | 0.00% | 2.00 | 0 | 57 | 2.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 4.00 | 4.50 | 5.60 | 5.05 | 3.70 | 0.00 | 0.00% | 1.26 | 0 | 303 | 2.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:51 PM EST |
| 5.00 | 3.60 | 4.60 | 4.10 | 2.32 | 0.00 | 0.00% | 0.82 | 0 | 748 | 1.63 | 0.98 | 0.01 | 0.00 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 6.00 | 3.00 | 3.50 | 3.25 | 3.10 | 0.00 | 0.00% | 0.54 | 9 | 968 | 1.12 | 0.94 | 0.04 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 7.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.10 | +4.35% | 0.34 | 6 | 2,691 | 0.68 | 0.85 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 8.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.15 | +10.00% | 0.21 | 39 | 4,161 | 0.66 | 0.73 | 0.12 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.14 | +13.87% | 0.13 | 228 | 2,348 | 0.72 | 0.59 | 0.14 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 10.00 | 0.75 | 0.80 | 0.78 | 0.77 | +0.17 | +28.34% | 0.08 | 26,573 | 26,864 | 0.72 | 0.45 | 0.15 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.14 | +38.89% | 0.05 | 24,448 | 1,744 | 0.74 | 0.33 | 0.13 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.07 | +28.00% | 0.02 | 1,210 | 377 | 0.70 | 0.23 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.13 | +260.00% | 0.01 | 89 | 452 | 0.69 | 0.15 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 5,323 | 25,895 | 0.72 | 0.07 | 0.05 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 230 | 2.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/15/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 10,778 | 1.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 5,006 | 6,050 | 1.25 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 2 | 6,055 | 0.80 | -0.06 | 0.04 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.04 | 8,861 | 9,249 | 0.74 | -0.15 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.15 | -23.08% | 0.07 | 3 | 1,138 | 0.74 | -0.27 | 0.12 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.15 | -13.64% | 0.11 | 131 | 45 | 0.72 | -0.41 | 0.14 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 10.00 | 1.35 | 1.65 | 1.50 | % | 0.15 | 0 | 1 | 0.67 | -0.55 | 0.15 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 11.00 | 2.05 | 2.65 | 2.35 | % | 0.21 | 0 | 0 | 0.74 | -0.67 | 0.13 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 12.00 | 2.80 | 3.30 | 3.05 | % | 0.25 | 0 | 0 | 0.87 | -0.77 | 0.11 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 13.00 | 3.60 | 4.30 | 3.95 | % | 0.30 | 0 | 0 | 1.01 | -0.85 | 0.09 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 15.00 | 5.40 | 6.40 | 5.90 | 6.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -0.93 | 0.05 | 0.00 | 5/5/2026 | 5/15/2026 3:59:51 PM EST |