Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $1.33 as of 10/30/2025 6:34:14 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 | 0.50 | 1.25 | 0.88 | 1.17 | 0.00 | 0.00% | 1.76 | 0 | 170 | 0.00 | 0.93 | 0.13 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 1.00 | 0.25 | 0.70 | 0.48 | 0.48 | -0.22 | -31.43% | 0.48 | 2 | 366 | 2.22 | 0.74 | 0.35 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 1.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.19 | 24 | 123 | 2.03 | 0.52 | 0.47 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 2.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.01 | -4.77% | 0.07 | 62 | 2,005 | 1.84 | 0.37 | 0.43 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.03 | 35 | 3,662 | 2.15 | 0.20 | 0.31 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.02 | 4 | 2,061 | 2.36 | 0.12 | 0.21 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.02 | 10 | 3,254 | 2.63 | 0.07 | 0.15 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,634 | 3.42 | 0.02 | 0.07 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 1,929 | 3.60 | 0.01 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 448 | 3.39 | 0.01 | 0.03 | 0.00 | 10/7/2025 | 10/30/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 187 | 4.52 | 0.01 | 0.02 | 0.00 | 10/2/2025 | 10/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,065 | 4.00 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/30/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 226 | 4.10 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/30/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 6.52 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/30/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 819 | 3.40 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,478 | 3.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 401 | 5.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 3.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,051 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/30/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,430 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/30/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 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 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 4 | 778 | 3.09 | -0.07 | 0.13 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 1.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.23 | 179 | 17,897 | 2.04 | -0.26 | 0.35 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 1.50 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.35 | 41 | 6,961 | 1.91 | -0.48 | 0.47 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 2.00 | 0.80 | 1.00 | 0.90 | 0.98 | +0.17 | +20.99% | 0.45 | 19 | 3,261 | 1.70 | -0.63 | 0.43 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 3.00 | 1.55 | 2.15 | 1.85 | 1.60 | 0.00 | 0.00% | 0.62 | 0 | 11,725 | 3.85 | -0.80 | 0.31 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 4.00 | 2.50 | 3.30 | 2.90 | 2.16 | 0.00 | 0.00% | 0.72 | 0 | 4,547 | 5.14 | -0.88 | 0.21 | 0.00 | 10/9/2025 | 10/30/2025 3:59:56 PM EST |
| 5.00 | 3.60 | 3.90 | 3.75 | 3.38 | 0.00 | 0.00% | 0.75 | 0 | 9,488 | 3.14 | -0.93 | 0.15 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | 3.85 | 0.00 | 0.00% | 0.78 | 0 | 55 | 5.69 | -0.98 | 0.07 | 0.00 | 9/17/2025 | 10/30/2025 3:59:56 PM EST |
| 7.00 | 5.10 | 6.50 | 5.80 | 5.10 | 0.00 | 0.00% | 0.83 | 0 | 4,582 | 7.15 | -0.99 | 0.04 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 8.00 | 6.10 | 7.40 | 6.75 | 6.00 | 0.00 | 0.00% | 0.84 | 0 | 37 | 6.67 | -0.99 | 0.03 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 9.00 | 7.10 | 8.40 | 7.75 | 6.90 | 0.00 | 0.00% | 0.86 | 0 | 33 | 6.82 | -0.99 | 0.02 | 0.00 | 9/19/2025 | 10/30/2025 3:59:56 PM EST |
| 10.00 | 8.10 | 9.40 | 8.75 | 8.29 | 0.00 | 0.00% | 0.88 | 0 | 204 | 0.00 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 11.00 | 9.10 | 10.60 | 9.85 | 9.20 | 0.00 | 0.00% | 0.90 | 0 | 28 | 0.00 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 12.00 | 10.00 | 11.40 | 10.70 | 10.00 | 0.00 | 0.00% | 0.89 | 0 | 9 | 7.18 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 13.00 | 10.90 | 12.80 | 11.85 | 11.20 | 0.00 | 0.00% | 0.91 | 0 | 52 | 0.00 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 12.90 | 14.80 | 13.85 | 13.11 | 0.00 | 0.00% | 0.92 | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 18.00 | 15.90 | 17.80 | 16.85 | 16.00 | 0.00 | 0.00% | 0.94 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 18.60 | 19.00 | 18.80 | 18.00 | 0.00 | 0.00% | 0.94 | 0 | 83 | 5.51 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 22.00 | 20.60 | 21.00 | 20.80 | 18.92 | 0.00 | 0.00% | 0.95 | 0 | 67 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/30/2025 3:59:56 PM EST |
| 25.00 | 23.60 | 24.00 | 23.80 | 23.00 | 0.00 | 0.00% | 0.95 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 27.00 | 25.60 | 26.00 | 25.80 | 24.38 | 0.00 | 0.00% | 0.96 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 10/30/2025 3:59:56 PM EST |
| 30.00 | 27.90 | 29.80 | 28.85 | 15.44 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 10/30/2025 3:59:56 PM EST |
| 32.00 | 29.90 | 31.80 | 30.85 | 19.13 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 10/30/2025 3:59:56 PM EST |
| 35.00 | 32.90 | 34.80 | 33.85 | 29.95 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/30/2025 3:59:56 PM EST |