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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 5.80 | % | 0 | 0 | 2.15 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 2.70 | 3.30 | 5.68 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.91 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 2.10 | 2.30 | 2.10 | -0.89 | -29.77% | 5 | 5 | 1.00 | 0.82 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 1.80 | 1.95 | % | 0 | 0 | 1.03 | 0.76 | 0.12 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 1.45 | 1.60 | % | 0 | 0 | 0.98 | 0.69 | 0.13 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.90 | 1.00 | 0.90 | -1.07 | -54.32% | 1 | 74 | 0.91 | 0.54 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.40 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.30 | 0.40 | 0.40 | -0.22 | -35.49% | 50 | 103 | 0.90 | 0.27 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.20 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.18 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | -0.53 | -80.31% | 1 | 8 | 0.89 | 0.12 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.08 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | -0.37 | -82.23% | 3 | 6 | 1.11 | 0.05 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 350 | 1.95 | 0.02 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.10 | 0.25 | % | 0 | 0 | 1.14 | -0.09 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.25 | 0.40 | 0.35 | +0.09 | +34.62% | 13 | 24 | 1.06 | -0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.40 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.24 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.55 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.31 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.05 | 1.15 | 1.08 | +0.26 | +31.71% | 4 | 5 | 0.95 | -0.46 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.65 | 1.80 | 1.92 | +1.37 | +249.10% | 1 | 10 | 0.94 | -0.60 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.40 | 2.55 | % | 0 | 0 | 0.92 | -0.73 | 0.13 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 3.20 | 3.50 | % | 0 | 0 | 0.93 | -0.82 | 0.10 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 4.00 | 4.90 | % | 0 | 0 | 1.68 | -0.88 | 0.08 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 4.70 | 5.70 | 4.16 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.92 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 6.00 | 6.30 | 4.12 | 0.00 | 0.00% | 0 | 5 | 1.75 | -0.95 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 7.00 | 9.30 | % | 0 | 0 | 3.46 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 6.90 | 10.30 | % | 0 | 0 | 3.59 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 10.90 | 13.30 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |