Options Chain for FERVO ENERGY CO CL A COM (FRVO) - $9.13 as of 10/22/2026 7:59:39 AM 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 | 6.80 | 7.90 | 7.35 | 7.80 | % | 7.35 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:06 AM EST | |
| 2.50 | 5.70 | 7.10 | 6.40 | 14.60 | 0.00 | 0.00% | 2.56 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 11:59:06 AM EST |
| 4.00 | 3.80 | 5.80 | 4.80 | % | 1.20 | 0 | 0 | 4.75 | 0.99 | 0.01 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 5.00 | 3.40 | 3.80 | 3.60 | 9.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.78 | 0.97 | 0.03 | 0.00 | 10/7/2026 | 10/22/2026 11:59:06 AM EST |
| 6.00 | 2.45 | 3.20 | 2.83 | % | 0.47 | 0 | 0 | 1.99 | 0.90 | 0.06 | -0.01 | 10/22/2026 11:59:06 AM EST | |||
| 7.50 | 1.55 | 1.85 | 1.70 | 1.60 | -0.30 | -15.79% | 0.23 | 5 | 290 | 1.04 | 0.72 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.40 | -32.00% | 0.10 | 81 | 141 | 1.06 | 0.50 | 0.15 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.12 | -16.67% | 0.05 | 18 | 307 | 1.05 | 0.37 | 0.14 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.15 | -30.00% | 0.03 | 24 | 186 | 1.08 | 0.27 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.06 | -23.08% | 0.02 | 7 | 845 | 1.14 | 0.17 | 0.09 | -0.01 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.03 | -15.79% | 0.01 | 20 | 90 | 1.18 | 0.11 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 12 | 1,100 | 1.18 | 0.09 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.06 | 0.04 | -0.01 | 10/20/2026 | 10/22/2026 11:59:06 AM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,110 | 1.48 | 0.04 | 0.03 | 0.00 | 10/21/2026 | 10/22/2026 11:59:06 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 461 | 1.71 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:06 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.24 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 11:59:06 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 11:59:06 AM 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 | 4.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 11:59:06 AM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.31 | -0.01 | 0.01 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.82 | -0.03 | 0.03 | 0.00 | 10/16/2026 | 10/22/2026 11:59:06 AM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.25 | +500.00% | 0.03 | 5 | 82 | 1.14 | -0.10 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.15 | +42.86% | 0.07 | 11,080 | 249 | 1.05 | -0.28 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | 1.25 | +0.26 | +26.27% | 0.15 | 16 | 183 | 1.15 | -0.50 | 0.15 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 10.00 | 1.95 | 2.00 | 1.98 | 2.06 | +0.41 | +24.85% | 0.20 | 662 | 1,225 | 1.11 | -0.63 | 0.14 | -0.02 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 11.00 | 2.15 | 2.95 | 2.55 | 2.27 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.32 | -0.73 | 0.12 | -0.02 | 10/19/2026 | 10/22/2026 11:59:06 AM EST |
| 12.50 | 4.00 | 4.20 | 4.10 | 4.15 | +0.65 | +18.58% | 0.33 | 27 | 6,367 | 1.16 | -0.83 | 0.09 | -0.01 | 10/22/2026 | 10/22/2026 11:59:06 AM EST |
| 14.00 | 5.40 | 5.70 | 5.55 | % | 0.40 | 0 | 0 | 1.67 | -0.89 | 0.06 | -0.01 | 10/22/2026 11:59:06 AM EST | |||
| 15.00 | 6.40 | 6.70 | 6.55 | 5.89 | 0.00 | 0.00% | 0.44 | 0 | 682 | 1.66 | -0.91 | 0.05 | -0.01 | 10/21/2026 | 10/22/2026 11:59:06 AM EST |
| 16.00 | 6.30 | 7.70 | 7.00 | 5.94 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.78 | -0.94 | 0.04 | -0.01 | 10/16/2026 | 10/22/2026 11:59:06 AM EST |
| 17.50 | 8.30 | 9.30 | 8.80 | 8.30 | 0.00 | 0.00% | 0.50 | 0 | 261 | 2.12 | -0.96 | 0.03 | 0.00 | 10/20/2026 | 10/22/2026 11:59:06 AM EST |
| 19.00 | 9.30 | 11.30 | 10.30 | % | 0.54 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 20.00 | 10.60 | 12.00 | 11.30 | 7.11 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.66 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/22/2026 11:59:06 AM EST |
| 21.00 | 11.30 | 13.30 | 12.30 | % | 0.59 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:06 AM EST | |||
| 22.50 | 12.90 | 14.60 | 13.75 | 8.40 | 0.00 | 0.00% | 0.61 | 0 | 7 | 3.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 11:59:06 AM EST |
| 25.00 | 15.40 | 17.10 | 16.25 | 11.25 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 11:59:06 AM EST |
| 30.00 | 20.30 | 22.10 | 21.20 | 12.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 11:59:06 AM EST |