Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $8.85 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 5.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 4.60 | 4.90 | 11.95 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 3.60 | 4.40 | 6.15 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.98 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 3.20 | 3.80 | % | 0 | 0 | 2.79 | 0.96 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 2.85 | 3.00 | 3.67 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.93 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 2.35 | 2.60 | % | 0 | 0 | 1.04 | 0.89 | 0.08 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 1.95 | 2.15 | 4.33 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.85 | 0.10 | -0.02 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 1.60 | 1.75 | 2.05 | % | 3 | 0 | 1.04 | 0.78 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 8.00 | 1.25 | 1.40 | 1.10 | -0.77 | -41.18% | 1 | 328 | 1.02 | 0.71 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 0.95 | 1.10 | 0.82 | -0.51 | -38.35% | 2 | 5 | 1.01 | 0.62 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.70 | 0.85 | 0.69 | -0.37 | -34.91% | 39 | 263 | 0.99 | 0.53 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.43 | 0.20 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.35 | 0.45 | 0.35 | -0.30 | -46.16% | 1,389 | 5,977 | 0.96 | 0.34 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.26 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.25 | 0.20 | -0.15 | -42.86% | 4 | 4,142 | 0.90 | 0.20 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 6 | 942 | 0.96 | 0.15 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 7 | 5,367 | 1.01 | 0.11 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 20 | 156 | 1.31 | 0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,422 | 1.01 | 0.06 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 149 | 1.69 | 0.04 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 2 | 355 | 1.77 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 23 | 1.54 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12,518 | 1.42 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 135 | 2.01 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 101 | 191 | 1.74 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 239 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6,743 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 189 | 2.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.44 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:57 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 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.49 | -0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | -0.04 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 218 | 1.27 | -0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.10 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 58 | 1.22 | -0.11 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 16 | 6,613 | 1.21 | -0.15 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 348 | 1,222 | 1.15 | -0.22 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.45 | 0.55 | 0.49 | +0.15 | +44.12% | 1,480 | 12,468 | 1.11 | -0.29 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 0.60 | 0.75 | 0.70 | +0.20 | +40.00% | 51 | 253 | 1.06 | -0.38 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.85 | 1.00 | 0.91 | +0.26 | +40.00% | 32 | 4,904 | 1.05 | -0.47 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 1.15 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 81 | 1.01 | -0.57 | 0.20 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.50 | 1.60 | 1.70 | +0.48 | +39.35% | 41 | 7,886 | 1.01 | -0.66 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 1.85 | 2.00 | 2.08 | +0.84 | +67.75% | 10 | 44 | 1.00 | -0.74 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.25 | 2.40 | 2.35 | +1.35 | +135.00% | 4 | 196 | 0.97 | -0.80 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 2.70 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 102 | 1.04 | -0.85 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 3.10 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 497 | 1.22 | -0.89 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 3.60 | 4.10 | 3.89 | % | 5 | 0 | 1.82 | -0.92 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 13.00 | 4.10 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 432 | 1.42 | -0.94 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 4.50 | 5.00 | % | 0 | 0 | 2.32 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 5.10 | 5.30 | 3.21 | 0.00 | 0.00% | 0 | 171 | 1.59 | -0.97 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 14.50 | 5.60 | 7.00 | % | 0 | 0 | 3.31 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 6.10 | 6.30 | 6.30 | +2.30 | +57.50% | 1 | 220 | 1.96 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.50 | 6.60 | 8.80 | 6.97 | % | 2 | 0 | 4.48 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 16.00 | 7.10 | 9.30 | 7.34 | -0.96 | -11.57% | 2 | 2 | 4.57 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.50 | 7.60 | 9.80 | 7.88 | % | 4 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 17.00 | 7.70 | 10.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 9.10 | 11.30 | 9.35 | +0.71 | +8.22% | 2 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 10.00 | 12.30 | 10.34 | 0.00 | 0.00% | 0 | 3 | 5.02 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 10.00 | 13.40 | 8.35 | 0.00 | 0.00% | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 11.80 | 14.40 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 15.80 | 18.40 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 20.80 | 23.40 | % | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |