Options Chain for NEXTDECADE CORP COM (NEXT) - $6.79 as of 11/4/2026 5:17:07 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 | 4.90 | 5.50 | 5.20 | % | 5.20 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 2.00 | 4.00 | 4.50 | 4.25 | 4.79 | 0.00 | 0.00% | 2.12 | 0 | 3 | 4.96 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 3.00 | 2.95 | 3.50 | 3.23 | 4.14 | 0.00 | 0.00% | 1.08 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 4.00 | 1.95 | 2.50 | 2.23 | 2.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:00 PM EST |
| 5.00 | 1.05 | 1.40 | 1.23 | 1.31 | -0.59 | -31.06% | 0.25 | 12 | 37 | 1.04 | 0.97 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.50 | -52.64% | 0.07 | 1,017 | 3,633 | 0.50 | 0.69 | 0.45 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 1,328 | 9,489 | 0.59 | 0.21 | 0.40 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 7,992 | 0.83 | 0.02 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.32 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.09 | -0.03 | 0.09 | -0.01 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.03 | 88 | 2,466 | 0.60 | -0.31 | 0.45 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.35 | +70.00% | 0.12 | 504 | 1,911 | 0.59 | -0.79 | 0.40 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 8.00 | 1.60 | 1.85 | 1.73 | 1.77 | +0.52 | +41.60% | 0.22 | 2 | 1,045 | 1.21 | -0.98 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 9.00 | 2.55 | 2.85 | 2.70 | 2.19 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 10.00 | 3.50 | 3.90 | 3.70 | 3.62 | +0.83 | +29.75% | 0.37 | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 11.00 | 4.50 | 5.10 | 4.80 | 3.79 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 12.00 | 5.50 | 5.90 | 5.70 | 5.59 | -0.06 | -1.07% | 0.48 | 2 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 13.00 | 6.50 | 7.00 | 6.75 | 5.84 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 14.00 | 7.50 | 7.90 | 7.70 | 7.60 | +0.81 | +11.93% | 0.55 | 2 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |