Options Chain for NEXTDECADE CORP COM (NEXT) - $7.69 as of 4/30/2026 4:34:06 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 | 6.30 | 7.20 | 6.75 | 6.33 | 0.00 | 0.00% | 6.75 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:40 PM EST |
| 2.00 | 5.30 | 6.20 | 5.75 | 5.65 | 0.00 | 0.00% | 2.88 | 0 | 3 | 6.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:40 PM EST |
| 3.00 | 4.30 | 5.40 | 4.85 | 4.10 | 0.00 | 0.00% | 1.62 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:40 PM EST |
| 4.00 | 3.30 | 4.40 | 3.85 | 3.00 | 0.00 | 0.00% | 0.96 | 0 | 16 | 4.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:40 PM EST |
| 5.00 | 2.35 | 3.40 | 2.88 | 1.95 | 0.00 | 0.00% | 0.58 | 0 | 82 | 3.23 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:40 PM EST |
| 6.00 | 1.80 | 2.10 | 1.95 | 1.89 | +0.07 | +3.85% | 0.33 | 3 | 329 | 1.60 | 0.97 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 7.00 | 0.90 | 1.10 | 1.00 | 1.02 | -0.08 | -7.28% | 0.14 | 81 | 7,919 | 0.73 | 0.81 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.04 | 1,664 | 10,842 | 0.70 | 0.48 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 181 | 6,455 | 0.76 | 0.19 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 180 | 3,053 | 0.85 | 0.06 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 30 | 664 | 1.28 | 0.01 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 1.30 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:40 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 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:40 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:40 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 202 | 2.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:40 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 16 | 636 | 1.21 | -0.03 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.02 | 192 | 2,584 | 0.74 | -0.18 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.40 | -0.18 | -31.04% | 0.06 | 339 | 491 | 0.70 | -0.52 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 9.00 | 1.00 | 1.40 | 1.20 | 1.41 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.08 | -0.81 | 0.25 | -0.01 | 4/30/2026 | 5/1/2026 3:59:40 PM EST |
| 10.00 | 1.85 | 2.55 | 2.20 | 2.75 | -0.26 | -8.64% | 0.22 | 6 | 1 | 1.46 | -0.94 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 11.00 | 2.80 | 3.50 | 3.15 | 3.40 | -0.10 | -2.86% | 0.29 | 2 | 0 | 1.53 | -0.99 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 12.00 | 3.90 | 4.60 | 4.25 | 4.40 | % | 0.35 | 4 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:40 PM EST | |
| 15.00 | 6.80 | 7.70 | 7.25 | % | 0.48 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST |