Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $1.57 as of 12/5/2025 8:32:26 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 | 1.00 | 1.20 | 1.10 | 0.93 | 0.00 | 0.00% | 2.20 | 0 | 241 | 7.92 | 0.97 | 0.07 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 1.00 | 0.65 | 0.85 | 0.75 | 0.69 | +0.19 | +38.00% | 0.75 | 99 | 714 | 4.48 | 0.83 | 0.23 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 1.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.15 | +60.00% | 0.25 | 645 | 8,546 | 3.04 | 0.63 | 0.39 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.10 | 4,984 | 5,069 | 2.86 | 0.43 | 0.44 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.12 | +0.02 | +20.00% | 0.06 | 216 | 624 | 2.96 | 0.28 | 0.38 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.03 | 266 | 5,067 | 2.95 | 0.20 | 0.30 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 143 | 2,201 | 4.02 | 0.09 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 3,325 | 3.85 | 0.05 | 0.11 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.01 | 20 | 1,530 | 4.25 | 0.03 | 0.07 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,028 | 0.00 | 0.02 | 0.05 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 411 | 0.00 | 0.02 | 0.04 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.00 | 0.02 | 0.04 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.00 | 0.01 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.00 | 0.01 | 0.03 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.00 | 0.01 | 0.02 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.00 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 5,479 | 0.00 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,710 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,062 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,441 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 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 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 1,010 | 1,734 | 5.01 | -0.03 | 0.07 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 1.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.08 | +114.29% | 0.15 | 18,647 | 25,106 | 3.67 | -0.17 | 0.23 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 1.50 | 0.35 | 0.50 | 0.43 | 0.35 | +0.05 | +16.67% | 0.29 | 1,186 | 6,756 | 3.83 | -0.37 | 0.39 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 2.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.09 | -12.17% | 0.34 | 123 | 3,696 | 2.94 | -0.57 | 0.44 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 2.50 | 0.85 | 1.45 | 1.15 | 1.17 | % | 0.46 | 10 | 0 | 0.00 | -0.72 | 0.38 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 3.00 | 1.30 | 1.90 | 1.60 | 1.51 | -0.28 | -15.65% | 0.53 | 2 | 11,681 | 0.00 | -0.80 | 0.30 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 4.00 | 2.05 | 2.90 | 2.48 | 2.95 | +0.15 | +5.36% | 0.62 | 2 | 4,479 | 0.00 | -0.91 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 5.00 | 3.30 | 4.00 | 3.65 | 3.70 | 0.00 | 0.00% | 0.73 | 0 | 8,914 | 0.00 | -0.95 | 0.11 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 6.00 | 4.00 | 5.00 | 4.50 | 4.70 | 0.00 | 0.00% | 0.75 | 0 | 20 | 0.00 | -0.97 | 0.07 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 7.00 | 5.00 | 6.00 | 5.50 | 5.88 | 0.00 | 0.00% | 0.79 | 0 | 3,388 | 0.00 | -0.98 | 0.05 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 8.00 | 6.00 | 7.30 | 6.65 | 7.00 | 0.00 | 0.00% | 0.83 | 0 | 36 | 0.00 | -0.98 | 0.04 | 0.00 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 9.00 | 7.00 | 8.30 | 7.65 | 7.95 | 0.00 | 0.00% | 0.85 | 0 | 9 | 0.00 | -0.98 | 0.04 | 0.00 | 11/21/2025 | 12/5/2025 3:59:50 PM EST |
| 10.00 | 8.00 | 9.10 | 8.55 | 8.92 | 0.00 | 0.00% | 0.86 | 0 | 80 | 0.00 | -0.99 | 0.03 | 0.00 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 11.00 | 9.00 | 10.20 | 9.60 | 10.10 | 0.00 | 0.00% | 0.87 | 0 | 28 | 0.00 | -0.99 | 0.03 | 0.00 | 11/26/2025 | 12/5/2025 3:59:50 PM EST |
| 12.00 | 10.00 | 11.20 | 10.60 | 10.87 | 0.00 | 0.00% | 0.88 | 0 | 9 | 0.00 | -0.99 | 0.02 | 0.00 | 11/4/2025 | 12/5/2025 3:59:50 PM EST |
| 13.00 | 10.90 | 12.10 | 11.50 | 12.00 | 0.00 | 0.00% | 0.88 | 0 | 47 | 0.00 | -0.99 | 0.02 | 0.00 | 11/26/2025 | 12/5/2025 3:59:50 PM EST |
| 15.00 | 12.90 | 14.10 | 13.50 | 13.11 | 0.00 | 0.00% | 0.90 | 0 | 29 | 0.00 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 12/5/2025 3:59:50 PM EST |
| 18.00 | 15.90 | 17.10 | 16.50 | 16.00 | 0.00 | 0.00% | 0.92 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:50 PM EST |
| 20.00 | 18.30 | 19.20 | 18.75 | 18.92 | 0.00 | 0.00% | 0.94 | 0 | 83 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:50 PM EST |
| 22.00 | 20.30 | 21.20 | 20.75 | 18.92 | 0.00 | 0.00% | 0.94 | 0 | 67 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/5/2025 3:59:50 PM EST |
| 25.00 | 23.30 | 24.20 | 23.75 | 23.00 | 0.00 | 0.00% | 0.95 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:50 PM EST |
| 27.00 | 25.30 | 26.20 | 25.75 | 24.38 | 0.00 | 0.00% | 0.95 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/5/2025 3:59:50 PM EST |
| 30.00 | 27.90 | 29.20 | 28.55 | 15.44 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 12/5/2025 3:59:50 PM EST |
| 32.00 | 29.90 | 31.20 | 30.55 | 19.13 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 12/5/2025 3:59:50 PM EST |
| 35.00 | 32.90 | 34.20 | 33.55 | 29.95 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/5/2025 3:59:50 PM EST |