Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $15.88 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.20 | 13.50 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 10.80 | 12.50 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 10.20 | 11.40 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 9.30 | 10.30 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 7.90 | 9.40 | 8.35 | 0.00 | 0.00% | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 7.30 | 7.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 6.30 | 7.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 5.20 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 10 | 2.70 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 4.30 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 18 | 2.33 | 0.97 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 3.90 | 4.80 | % | 0 | 0 | 2.24 | 0.94 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 3.30 | 3.90 | 3.76 | 0.00 | 0.00% | 0 | 43 | 2.00 | 0.92 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 3.00 | 3.90 | % | 0 | 0 | 1.91 | 0.89 | 0.06 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 2.45 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.85 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 1.70 | 3.20 | % | 0 | 0 | 0.98 | 0.80 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 1.75 | 2.30 | 2.95 | 0.00 | 0.00% | 0 | 145 | 0.84 | 0.75 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 1.55 | 2.00 | % | 0 | 0 | 0.61 | 0.69 | 0.12 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 1.35 | 1.50 | 1.60 | +0.15 | +10.35% | 6 | 8,182 | 0.70 | 0.63 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.56 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.80 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 594 | 0.63 | 0.49 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 0.65 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.42 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 707 | 0.62 | 0.35 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.35 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.29 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.20 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 1,617 | 0.61 | 0.24 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.20 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.15 | 0.35 | 0.21 | -0.04 | -16.00% | 7 | 283 | 0.64 | 0.16 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 0.10 | 0.30 | % | 0 | 0 | 0.60 | 0.13 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 273 | 0.62 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.07 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.01 | 0.01 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 60 | 3.33 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.60 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 45 | 1.04 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 170 | 1.32 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.21 | -0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 0.05 | 0.20 | % | 0 | 0 | 0.85 | -0.06 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 209 | 0.73 | -0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.40 | % | 0 | 0 | 0.73 | -0.11 | 0.06 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 265 | 0.69 | -0.15 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 0.20 | 0.50 | % | 0 | 0 | 0.68 | -0.20 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.40 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 423 | 0.67 | -0.25 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.31 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.85 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 321 | 0.66 | -0.37 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 1.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.44 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 1.30 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 549 | 0.66 | -0.51 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 1.50 | 2.05 | % | 0 | 0 | 0.67 | -0.58 | 0.14 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 2.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 168 | 0.74 | -0.65 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 2.20 | 3.20 | % | 0 | 0 | 0.57 | -0.71 | 0.12 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 18.00 | 2.60 | 4.90 | % | 0 | 0 | 1.73 | -0.76 | 0.11 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 18.50 | 3.00 | 3.80 | % | 0 | 0 | 1.87 | -0.80 | 0.10 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 3.50 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.94 | -0.84 | 0.08 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 3.90 | 6.20 | % | 0 | 0 | 1.84 | -0.87 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 4.40 | 6.60 | % | 0 | 0 | 2.02 | -0.89 | 0.06 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 20.50 | 4.90 | 7.10 | % | 0 | 0 | 2.09 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 5.30 | 7.60 | % | 0 | 0 | 2.04 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.50 | 5.70 | 8.10 | % | 0 | 0 | 2.04 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 6.20 | 8.50 | % | 0 | 0 | 2.21 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 6.70 | 9.00 | % | 0 | 0 | 2.26 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 7.10 | 9.50 | % | 0 | 0 | 2.32 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 24.00 | 8.00 | 10.50 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 9.00 | 11.50 | 10.70 | 0.00 | 0.00% | 0 | 2 | 2.51 | -0.99 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 10.30 | 12.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 14.30 | 16.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |