Options Chain for FERVO ENERGY CO CL A COM (FRVO) - $8.04 as of 10/26/2026 11:21:14 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 | 6.00 | 8.00 | 7.00 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 2.50 | 4.50 | 6.60 | 5.55 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 4.00 | 3.60 | 4.30 | 3.95 | % | 0.99 | 0 | 0 | 1.68 | 0.98 | 0.02 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 5.00 | 2.80 | 3.40 | 3.10 | 6.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.40 | 0.92 | 0.05 | -0.01 | 10/14/2026 | 10/26/2026 2:58:53 PM EST |
| 6.00 | 2.10 | 2.95 | 2.53 | 3.59 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.17 | 0.83 | 0.08 | -0.01 | 10/20/2026 | 10/26/2026 2:58:53 PM EST |
| 7.50 | 1.30 | 1.70 | 1.50 | 1.39 | -0.21 | -13.13% | 0.20 | 4 | 513 | 1.03 | 0.66 | 0.12 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 9.00 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.03 | 0.47 | 0.13 | -0.01 | 10/23/2026 | 10/26/2026 2:58:53 PM EST |
| 10.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.20 | -25.00% | 0.06 | 2 | 59 | 1.03 | 0.36 | 0.12 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.38 | -0.12 | -24.00% | 0.04 | 4 | 23 | 1.05 | 0.28 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 12.50 | 0.15 | 0.40 | 0.28 | 0.30 | -0.12 | -28.58% | 0.02 | 5 | 261 | 1.08 | 0.18 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.28 | -58.34% | 0.01 | 100 | 60 | 1.05 | 0.12 | 0.06 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 103 | 1,581 | 1.11 | 0.09 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.07 | 0.04 | 0.00 | 10/20/2026 | 10/26/2026 2:58:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 2 | 545 | 1.22 | 0.05 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.49 | 0.02 | 0.02 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 22 | 992 | 1.33 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.69 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/26/2026 2:58:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 1.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 2.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8,781 | 2.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 2:58:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 667 | 2.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 2:58:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/26/2026 2:58:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 2:58:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 2.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 2:58:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45,597 | 2.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 2:58:53 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 | 3.18 | 0.00 | 0.00 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.06 | +120.00% | 0.06 | 1 | 2 | 2.21 | -0.02 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 3 | 9 | 1.00 | -0.08 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.36 | +0.02 | +5.89% | 0.05 | 10 | 145 | 0.97 | -0.17 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 7.50 | 0.90 | 1.25 | 1.08 | 0.89 | -0.07 | -7.30% | 0.14 | 685 | 1,163 | 1.05 | -0.34 | 0.12 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 9.00 | 1.65 | 2.15 | 1.90 | 1.80 | -0.10 | -5.27% | 0.21 | 563 | 564 | 1.04 | -0.53 | 0.13 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 10.00 | 2.15 | 3.00 | 2.58 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 1,167 | 0.94 | -0.64 | 0.12 | -0.01 | 10/23/2026 | 10/26/2026 2:58:53 PM EST |
| 11.00 | 2.95 | 3.80 | 3.38 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.29 | -0.72 | 0.11 | -0.01 | 10/22/2026 | 10/26/2026 2:58:53 PM EST |
| 12.50 | 4.50 | 5.00 | 4.75 | 4.68 | +0.08 | +1.74% | 0.38 | 10 | 4,149 | 0.80 | -0.82 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 14.00 | 6.00 | 6.60 | 6.30 | % | 0.45 | 0 | 0 | 1.72 | -0.88 | 0.06 | -0.01 | 10/26/2026 2:58:53 PM EST | |||
| 15.00 | 7.00 | 7.40 | 7.20 | 7.14 | +0.14 | +2.00% | 0.48 | 2 | 1,615 | 0.89 | -0.91 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 16.00 | 7.10 | 9.00 | 8.05 | % | 0.50 | 0 | 0 | 2.31 | -0.93 | 0.04 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 17.50 | 9.10 | 9.90 | 9.50 | 9.55 | +0.43 | +4.72% | 0.54 | 1 | 561 | 1.87 | -0.95 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 19.00 | 10.40 | 11.90 | 11.15 | % | 0.59 | 0 | 0 | 2.50 | -0.98 | 0.02 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 20.00 | 11.90 | 12.40 | 12.15 | 12.21 | +0.24 | +2.01% | 0.61 | 3 | 225 | 1.95 | -0.98 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 2:58:53 PM EST |
| 21.00 | 12.00 | 14.00 | 13.00 | % | 0.62 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 22.50 | 13.60 | 15.40 | 14.50 | 13.87 | 0.00 | 0.00% | 0.64 | 0 | 287 | 2.76 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/26/2026 2:58:53 PM EST |
| 25.00 | 16.20 | 17.80 | 17.00 | 16.41 | 0.00 | 0.00% | 0.68 | 0 | 78 | 2.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:58:53 PM EST |
| 30.00 | 20.90 | 23.10 | 22.00 | 21.56 | 0.00 | 0.00% | 0.73 | 0 | 244 | 3.37 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:58:53 PM EST |
| 35.00 | 26.00 | 28.00 | 27.00 | 24.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 2:58:53 PM EST |
| 40.00 | 31.00 | 33.00 | 32.00 | 23.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/26/2026 2:58:53 PM EST |
| 45.00 | 36.00 | 38.00 | 37.00 | 20.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/26/2026 2:58:53 PM EST |
| 50.00 | 41.00 | 43.00 | 42.00 | % | 0.84 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:53 PM EST | |||
| 55.00 | 46.00 | 48.00 | 47.00 | 36.84 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/26/2026 2:58:53 PM EST |
| 60.00 | 51.50 | 52.40 | 51.95 | 29.60 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/26/2026 2:58:53 PM EST |