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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 7.10 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 5.50 | 6.10 | 9.00 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.99 | 0.01 | 0.00 | 12/5/2024 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 4.80 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.97 | 0.02 | 0.00 | 11/13/2024 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 3.80 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 390 | 1.52 | 0.93 | 0.03 | -0.01 | 11/7/2024 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 3.00 | 3.30 | 5.70 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.87 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 2.35 | 2.45 | 2.95 | 0.00 | 0.00% | 0 | 312 | 1.05 | 0.79 | 0.08 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.70 | 1.80 | 1.60 | -1.95 | -54.93% | 10 | 132 | 1.01 | 0.68 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.15 | 1.30 | 1.15 | -0.35 | -23.34% | 12 | 98 | 0.97 | 0.57 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.80 | 0.90 | 0.80 | -0.26 | -24.53% | 58 | 641 | 0.96 | 0.45 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.55 | 0.65 | 0.55 | -0.20 | -26.67% | 18 | 722 | 0.97 | 0.35 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 327 | 8,981 | 0.96 | 0.26 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 3,673 | 0.99 | 0.20 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 3 | 707 | 0.98 | 0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 14 | 420 | 1.00 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.20 | 0.14 | -0.36 | -72.00% | 50 | 126 | 1.02 | 0.08 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 665 | 1.18 | 0.06 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 13 | 1.67 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,056 | 1.29 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 120 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 655 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 25 | 1.48 | -0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1,087 | 1.30 | -0.07 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.25 | 0.35 | 0.36 | +0.14 | +63.64% | 1 | 6,445 | 1.18 | -0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.50 | 0.55 | 0.52 | +0.10 | +23.81% | 5 | 3,689 | 1.10 | -0.21 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.85 | 0.90 | 0.86 | +0.16 | +22.86% | 192 | 1,465 | 1.05 | -0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.30 | 1.40 | 1.38 | +0.23 | +20.00% | 16 | 676 | 1.01 | -0.43 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.90 | 2.05 | 2.08 | +0.40 | +23.81% | 9 | 2,876 | 1.01 | -0.55 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.65 | 2.75 | 2.78 | +0.68 | +32.39% | 1 | 270 | 1.00 | -0.65 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 3.40 | 3.60 | 3.39 | +0.49 | +16.90% | 2 | 284 | 0.99 | -0.74 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 4.30 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 217 | 1.03 | -0.80 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 5.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 182 | 1.02 | -0.85 | 0.07 | -0.01 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 6.10 | 6.30 | 5.28 | 0.00 | 0.00% | 0 | 133 | 1.17 | -0.89 | 0.06 | -0.01 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 7.00 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.92 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 8.10 | 8.80 | % | 0 | 0 | 1.82 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 9.10 | 9.90 | % | 0 | 0 | 2.01 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 11.10 | 11.50 | 10.34 | 0.00 | 0.00% | 0 | 91 | 1.59 | -0.98 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 16.10 | 18.30 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 20.00 | 23.40 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |