Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $1.76 as of 11/21/2025 4:04:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.45 | 1.25 | 0.85 | 1.01 | +0.06 | +6.32% | 1.70 | 3 | 161 | 0.00 | 0.89 | 0.15 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 1.00 | 0.25 | 0.90 | 0.58 | 0.95 | +0.15 | +18.75% | 0.58 | 119 | 1,917 | 3.60 | 0.72 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 1.50 | 0.30 | 0.50 | 0.40 | 0.39 | -0.19 | -32.76% | 0.27 | 95 | 669 | 2.95 | 0.60 | 0.27 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 2.00 | 0.05 | 0.30 | 0.18 | 0.24 | -0.16 | -40.00% | 0.09 | 34 | 1,618 | 2.72 | 0.51 | 0.27 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.08 | -36.37% | 0.04 | 199 | 13,679 | 2.42 | 0.39 | 0.25 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.03 | 1 | 2,027 | 2.78 | 0.31 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.08 | -40.00% | 0.02 | 33 | 5,638 | 2.65 | 0.26 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,711 | 3.41 | 0.20 | 0.19 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 533 | 4.50 | 0.16 | 0.16 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 4.05 | 0.14 | 0.15 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 871 | 4.48 | 0.12 | 0.13 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,642 | 3.10 | 0.11 | 0.12 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.38 | 0.09 | 0.11 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 3.75 | 0.09 | 0.11 | 0.00 | 11/12/2025 | 11/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,719 | 4.69 | 0.06 | 0.08 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,290 | 4.96 | 0.03 | 0.05 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.00 | 0.03 | 0.04 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.00 | 0.02 | 0.04 | 0.00 | 11/17/2025 | 11/21/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.30 | 302 | 106 | 3.43 | -0.11 | 0.15 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 1.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 0.33 | 3,245 | 4,670 | 2.39 | -0.28 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 1.50 | 0.60 | 0.95 | 0.78 | 0.75 | -0.02 | -2.60% | 0.52 | 1 | 10,252 | 2.99 | -0.40 | 0.27 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 2.00 | 0.80 | 1.55 | 1.18 | 1.07 | -0.13 | -10.84% | 0.59 | 220 | 12,102 | 5.28 | -0.49 | 0.27 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 3.00 | 1.80 | 2.10 | 1.95 | 2.00 | +0.02 | +1.01% | 0.65 | 10 | 5,953 | 3.09 | -0.61 | 0.25 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 4.00 | 2.65 | 3.40 | 3.03 | 2.95 | 0.00 | 0.00% | 0.76 | 0 | 350 | 5.24 | -0.69 | 0.23 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 5.00 | 3.80 | 4.20 | 4.00 | 3.95 | +0.07 | +1.81% | 0.80 | 13 | 6,664 | 4.37 | -0.74 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 6.00 | 4.60 | 6.30 | 5.45 | 4.70 | 0.00 | 0.00% | 0.91 | 0 | 5,202 | 0.00 | -0.80 | 0.19 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 7.00 | 5.40 | 7.30 | 6.35 | 5.67 | 0.00 | 0.00% | 0.91 | 0 | 7 | 0.00 | -0.84 | 0.16 | 0.00 | 9/15/2025 | 11/21/2025 3:59:50 PM EST |
| 8.00 | 6.40 | 8.30 | 7.35 | 6.70 | 0.00 | 0.00% | 0.92 | 0 | 28 | 0.01 | -0.86 | 0.15 | 0.00 | 11/5/2025 | 11/21/2025 3:59:50 PM EST |
| 9.00 | 7.40 | 9.20 | 8.30 | 7.04 | 0.00 | 0.00% | 0.92 | 0 | 64 | 0.01 | -0.88 | 0.13 | 0.00 | 10/9/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 8.60 | 10.20 | 9.40 | 9.00 | 0.00 | 0.00% | 0.94 | 0 | 4,128 | 0.01 | -0.89 | 0.12 | 0.00 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 11.00 | 9.40 | 11.10 | 10.25 | 9.50 | 0.00 | 0.00% | 0.93 | 0 | 2 | 0.00 | -0.91 | 0.11 | 0.00 | 9/16/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 10.40 | 12.10 | 11.25 | 9.26 | 0.00 | 0.00% | 0.94 | 0 | 5 | 0.00 | -0.91 | 0.11 | 0.00 | 6/12/2025 | 11/21/2025 3:59:50 PM EST |
| 15.00 | 13.50 | 15.00 | 14.25 | 12.60 | 0.00 | 0.00% | 0.95 | 0 | 14 | 0.00 | -0.94 | 0.08 | 0.00 | 8/13/2025 | 11/21/2025 3:59:50 PM EST |
| 20.00 | 18.50 | 19.90 | 19.20 | 17.53 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -0.97 | 0.05 | 0.00 | 5/15/2025 | 11/21/2025 3:59:50 PM EST |
| 25.00 | 23.50 | 24.90 | 24.20 | 19.41 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -0.97 | 0.04 | 0.00 | 4/16/2025 | 11/21/2025 3:59:50 PM EST |
| 30.00 | 28.40 | 29.80 | 29.10 | % | 0.97 | 0 | 0 | 0.00 | -0.98 | 0.04 | 0.00 | 11/21/2025 3:59:50 PM EST |