Options Chain for NEXTDECADE CORP COM (NEXT) - $7.09 as of 9/18/2026 7:56:18 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 | 5.50 | 6.40 | 5.95 | 6.50 | 0.00 | 0.00% | 5.95 | 0 | 4 | 8.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/18/2026 4:00:06 PM EST |
| 2.00 | 4.50 | 5.40 | 4.95 | 5.40 | 0.00 | 0.00% | 2.48 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/18/2026 4:00:06 PM EST |
| 3.00 | 3.50 | 4.40 | 3.95 | 4.69 | 0.00 | 0.00% | 1.32 | 0 | 6 | 3.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/18/2026 4:00:06 PM EST |
| 4.00 | 2.60 | 3.40 | 3.00 | 2.58 | 0.00 | 0.00% | 0.75 | 0 | 34 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/18/2026 4:00:06 PM EST |
| 5.00 | 1.75 | 2.20 | 1.98 | 2.74 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.45 | 0.99 | 0.03 | 0.00 | 9/11/2026 | 9/18/2026 4:00:06 PM EST |
| 6.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.02 | +1.77% | 0.18 | 9 | 130 | 0.57 | 0.86 | 0.22 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.12 | -25.54% | 0.05 | 63 | 2,770 | 0.51 | 0.52 | 0.40 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.02 | 75 | 7,976 | 0.57 | 0.19 | 0.27 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 0.90 | 0.04 | 0.09 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.85 | 0.01 | 0.02 | 0.00 | 9/10/2026 | 9/18/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 843 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,103 | 2.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:06 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 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/18/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 329 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 394 | 1.41 | -0.01 | 0.03 | 0.00 | 8/31/2026 | 9/18/2026 4:00:06 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.52 | -0.14 | 0.22 | -0.01 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.06 | 534 | 2,555 | 0.53 | -0.48 | 0.40 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 8.00 | 1.00 | 1.35 | 1.18 | 1.11 | 0.00 | 0.00% | 0.15 | 0 | 1,423 | 0.86 | -0.81 | 0.27 | -0.01 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 9.00 | 1.80 | 2.30 | 2.05 | 1.53 | 0.00 | 0.00% | 0.23 | 0 | 247 | 1.09 | -0.96 | 0.09 | 0.00 | 9/11/2026 | 9/18/2026 4:00:06 PM EST |
| 10.00 | 2.65 | 3.40 | 3.03 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.51 | -0.99 | 0.02 | 0.00 | 8/3/2026 | 9/18/2026 4:00:06 PM EST |
| 11.00 | 3.60 | 4.40 | 4.00 | 3.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/18/2026 4:00:06 PM EST |
| 12.00 | 4.70 | 5.40 | 5.05 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 13.00 | 5.70 | 6.40 | 6.05 | % | 0.47 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 15.00 | 7.70 | 8.40 | 8.05 | % | 0.54 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST |