Options Chain for NEXTDECADE CORP COM (NEXT) - $7.00 as of 3/19/2026 6:33:20 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 | 6.70 | 6.30 | 6.29 | +0.59 | +10.36% | 6.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 2.00 | 4.90 | 5.60 | 5.25 | 5.39 | +0.79 | +17.18% | 2.62 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 3.00 | 3.90 | 4.80 | 4.35 | 4.35 | +0.78 | +21.85% | 1.45 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 4.00 | 2.95 | 3.50 | 3.23 | 3.34 | +0.74 | +28.47% | 0.81 | 2 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 5.00 | 2.10 | 2.40 | 2.25 | 2.85 | +1.18 | +70.66% | 0.45 | 62 | 606 | 6.35 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 6.00 | 1.20 | 1.45 | 1.33 | 1.25 | +0.28 | +28.87% | 0.22 | 2,566 | 13,322 | 4.48 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.28 | +0.03 | +12.00% | 0.05 | 4,138 | 3,895 | 1.62 | 0.75 | 0.72 | -0.07 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3,888 | 2,158 | 1.71 | 0.05 | 0.24 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 223 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.20 | % | 0.01 | 2 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,074 | 4.92 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 387 | 3,140 | 2.92 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.14 | -58.34% | 0.02 | 959 | 48 | 1.21 | -0.25 | 0.72 | -0.07 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 8.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.63 | -47.37% | 0.09 | 245 | 26 | 2.78 | -0.95 | 0.24 | -0.01 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 9.00 | 1.50 | 2.10 | 1.80 | 1.40 | -2.55 | -64.56% | 0.20 | 222 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:57 PM EST |
| 10.00 | 2.40 | 3.00 | 2.70 | % | 0.27 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 11.00 | 3.20 | 4.20 | 3.70 | % | 0.34 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 12.00 | 4.20 | 5.20 | 4.70 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST | |||
| 13.00 | 5.30 | 6.10 | 5.70 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:57 PM EST |