Options Chain for NEXTDECADE CORP COM (NEXT) - $6.73 as of 7/31/2026 3:23:27 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 | 5.20 | 6.10 | 5.65 | 6.65 | 0.00 | 0.00% | 5.65 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:00 PM EST |
| 2.00 | 4.10 | 5.10 | 4.60 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 3.00 | 3.30 | 4.10 | 3.70 | 5.01 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:00 PM EST |
| 4.00 | 2.30 | 3.10 | 2.70 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 5.00 | 1.45 | 2.10 | 1.78 | 1.20 | 0.00 | 0.00% | 0.36 | 0 | 66 | 1.77 | 0.98 | 0.05 | 0.00 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 0.70 | 1.15 | 0.93 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 666 | 1.15 | 0.82 | 0.27 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.04 | 616 | 1,066 | 0.60 | 0.45 | 0.40 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 3,648 | 0.62 | 0.16 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 7,140 | 0.98 | 0.04 | 0.08 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,237 | 1.21 | 0.01 | 0.02 | 0.00 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.05 | +71.43% | 0.02 | 1 | 60 | 1.28 | -0.02 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 0.02 | 1 | 546 | 0.71 | -0.18 | 0.27 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.08 | 8 | 2,631 | 0.62 | -0.55 | 0.40 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 1.10 | 1.60 | 1.35 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 583 | 1.22 | -0.84 | 0.23 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 2.05 | 2.60 | 2.33 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 103 | 1.58 | -0.96 | 0.08 | 0.00 | 7/17/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 3.00 | 3.80 | 3.40 | 2.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/31/2026 4:00:00 PM EST |
| 11.00 | 4.00 | 4.70 | 4.35 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 12.00 | 5.00 | 5.70 | 5.35 | 3.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:00 PM EST |
| 13.00 | 6.00 | 6.70 | 6.35 | % | 0.49 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 14.00 | 7.00 | 7.70 | 7.35 | % | 0.53 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 15.00 | 8.00 | 8.70 | 8.35 | % | 0.56 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST |