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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 11.40 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 9.20 | 11.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 8.00 | 10.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 7.50 | 10.20 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 6.80 | 9.60 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 5.90 | 8.70 | % | 0 | 0 | 3.21 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 5.20 | 6.50 | % | 0 | 0 | 2.81 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 2.65 | 6.80 | % | 0 | 0 | 2.52 | 0.95 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 1.80 | 5.90 | % | 0 | 0 | 1.98 | 0.90 | 0.06 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 2.00 | 3.80 | % | 0 | 0 | 2.04 | 0.82 | 0.08 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 1.20 | 2.75 | % | 0 | 0 | 1.84 | 0.73 | 0.10 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 1.20 | 2.10 | 2.00 | % | 5 | 0 | 1.59 | 0.61 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST | |
| 16.00 | 0.90 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.49 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.55 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 160 | 0.80 | 0.38 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 1.10 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.33 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.28 | 0.10 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.75 | % | 0 | 0 | 0.73 | 0.21 | 0.08 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.20 | 0.70 | % | 0 | 0 | 0.82 | 0.14 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 1.20 | 0.06 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.24 | -0.05 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.10 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.25 | 0.85 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.18 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.55 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.27 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.90 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.39 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 1.35 | 2.55 | % | 0 | 0 | 0.85 | -0.51 | 0.12 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 1.35 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 6 | 1.64 | -0.62 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 2.10 | 3.30 | % | 0 | 0 | 1.67 | -0.67 | 0.11 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 18.00 | 1.10 | 4.80 | % | 0 | 0 | 1.69 | -0.72 | 0.10 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 2.70 | 6.00 | % | 0 | 0 | 1.73 | -0.79 | 0.08 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 2.75 | 6.80 | % | 0 | 0 | 1.96 | -0.86 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 5.00 | 8.70 | % | 0 | 0 | 2.11 | -0.94 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 9.20 | 11.30 | % | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 14.10 | 15.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |