Options Chain for NEXTDECADE CORP COM (NEXT) - $6.73 as of 7/31/2026 3:23:27 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 | 5.20 | 6.10 | 5.65 | 6.70 | 0.00 | 0.00% | 5.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:00 PM EST |
| 2.00 | 4.10 | 5.10 | 4.60 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 3.00 | 3.20 | 4.10 | 3.65 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 4.00 | 2.40 | 3.10 | 2.75 | % | 0.69 | 0 | 0 | 1.68 | 0.99 | 0.02 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 5.00 | 1.45 | 2.15 | 1.80 | % | 0.36 | 0 | 0 | 1.22 | 0.91 | 0.10 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 6.00 | 1.00 | 1.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.64 | 0.74 | 0.20 | -0.01 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.42 | 0.00 | 0.00% | 0.08 | 0 | 210 | 0.62 | 0.50 | 0.26 | -0.01 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.61 | 0.28 | 0.22 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.15 | 0.14 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.06 | 0.08 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.19 | 0.02 | 0.04 | 0.00 | 7/23/2026 | 7/31/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.02 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 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 | 5.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.61 | -0.01 | 0.02 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.09 | 0.10 | 0.00 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.33 | +0.01 | +3.13% | 0.05 | 63 | 156 | 0.64 | -0.26 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.85 | -0.13 | -13.27% | 0.10 | 1 | 62 | 0.62 | -0.50 | 0.26 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 1.40 | 1.50 | 1.45 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 515 | 0.64 | -0.72 | 0.22 | -0.01 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 2.05 | 2.65 | 2.35 | % | 0.26 | 0 | 0 | 1.11 | -0.85 | 0.14 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 10.00 | 3.00 | 3.70 | 3.35 | % | 0.34 | 0 | 0 | 1.37 | -0.94 | 0.08 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 11.00 | 4.00 | 4.80 | 4.40 | % | 0.40 | 0 | 0 | 1.66 | -0.98 | 0.04 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 12.00 | 5.00 | 5.80 | 5.40 | % | 0.45 | 0 | 0 | 1.81 | -0.99 | 0.02 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 13.00 | 6.00 | 6.70 | 6.35 | % | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 14.00 | 7.00 | 7.70 | 7.35 | % | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 15.00 | 8.00 | 8.70 | 8.35 | % | 0.56 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 16.00 | 9.00 | 9.70 | 9.35 | % | 0.58 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST |