Options Chain for NEXTDECADE CORP COM (NEXT) - $5.28 as of 2/2/2026 8:40:35 AM 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 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 4.20 | 0 | 15 | 8.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 2.00 | 2.60 | 3.80 | 3.20 | % | 1.60 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 1.95 | 2.70 | 2.33 | 2.25 | 0.00 | 0.00% | 0.78 | 0 | 4 | 5.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 4.00 | 1.00 | 1.55 | 1.28 | 1.38 | 0.00 | 0.00% | 0.32 | 0 | 104 | 2.09 | 0.96 | 0.09 | 0.00 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.15 | -27.28% | 0.08 | 1 | 976 | 0.68 | 0.67 | 0.43 | -0.01 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27,952 | 0.63 | 0.24 | 0.37 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 0.86 | 0.04 | 0.11 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.14 | 0.01 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 267 | 2.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.32 | -0.04 | 0.09 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.05 | 9 | 1,570 | 0.66 | -0.33 | 0.43 | -0.01 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.70 | 1.25 | 0.98 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 884 | 0.67 | -0.76 | 0.37 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 1.50 | 2.25 | 1.88 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 59 | 1.67 | -0.96 | 0.11 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.51 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 21 | 3.12 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 4.20 | 5.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:52 PM EST |