Options Chain for NEXTDECADE CORP COM (NEXT) - $7.81 as of 6/18/2026 5:36:02 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 | 5.90 | 6.90 | 6.40 | 6.90 | 0.00 | 0.00% | 6.40 | 0 | 14 | 9.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 2.00 | 4.90 | 5.90 | 5.40 | 5.95 | 0.00 | 0.00% | 2.70 | 0 | 54 | 5.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 3.00 | 3.80 | 4.90 | 4.35 | 5.45 | 0.00 | 0.00% | 1.45 | 0 | 57 | 3.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:51 PM EST |
| 4.00 | 3.10 | 3.90 | 3.50 | 5.15 | 0.00 | 0.00% | 0.88 | 0 | 303 | 2.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:51 PM EST |
| 5.00 | 2.15 | 2.60 | 2.38 | 3.95 | 0.00 | 0.00% | 0.48 | 0 | 747 | 1.51 | 0.99 | 0.03 | 0.00 | 5/19/2026 | 6/18/2026 3:59:51 PM EST |
| 6.00 | 1.35 | 1.75 | 1.55 | 1.90 | 0.00 | 0.00% | 0.26 | 0 | 682 | 1.24 | 0.88 | 0.14 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.35 | -33.34% | 0.10 | 3 | 3,206 | 0.65 | 0.65 | 0.30 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.03 | -8.58% | 0.04 | 66 | 4,316 | 0.62 | 0.34 | 0.30 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.01 | 11 | 2,493 | 0.69 | 0.15 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.01 | 4 | 13,508 | 1.14 | 0.05 | 0.08 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 39 | 26,762 | 0.89 | 0.02 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 1.03 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 1.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22,320 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 230 | 3.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/18/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 10,778 | 2.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5,296 | 1.51 | -0.01 | 0.03 | 0.00 | 5/22/2026 | 6/18/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 21 | 6,240 | 0.63 | -0.12 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.11 | +50.00% | 0.05 | 20 | 7,506 | 0.60 | -0.35 | 0.30 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 8.00 | 0.85 | 1.00 | 0.93 | 0.84 | +0.04 | +5.00% | 0.12 | 19 | 1,457 | 0.64 | -0.66 | 0.30 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 9.00 | 1.60 | 1.90 | 1.75 | 1.70 | -0.10 | -5.56% | 0.19 | 15 | 858 | 0.91 | -0.85 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 10.00 | 2.25 | 2.95 | 2.60 | 2.52 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.24 | -0.95 | 0.08 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 11.00 | 3.30 | 4.00 | 3.65 | 3.41 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.53 | -0.98 | 0.03 | 0.00 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 12.00 | 4.10 | 5.00 | 4.55 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 13.00 | 5.10 | 6.00 | 5.55 | % | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 15.00 | 7.10 | 8.10 | 7.60 | 6.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/18/2026 3:59:51 PM EST |