Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $5.54 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.80 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:48 PM EST |
| 2.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 5 | 3.10 | 0.98 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 2.55 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.91 | 0.05 | -0.01 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 1.85 | 2.05 | 2.22 | 0.00 | 0.00% | 0 | 223 | 1.47 | 0.81 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 1.25 | 1.45 | 1.64 | 0.00 | 0.00% | 0 | 201 | 1.41 | 0.68 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.80 | 0.90 | 0.87 | -0.33 | -27.50% | 60 | 979 | 1.30 | 0.53 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.50 | 0.55 | 0.55 | -0.25 | -31.25% | 12 | 656 | 1.25 | 0.38 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.30 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 511 | 1.26 | 0.27 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.20 | 0.25 | 0.24 | -0.11 | -31.43% | 5 | 4,355 | 1.26 | 0.20 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.10 | 0.25 | 0.15 | -0.08 | -34.79% | 13 | 1,812 | 1.32 | 0.15 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 5,578 | 1.31 | 0.12 | 0.08 | -0.01 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 5 | 3,366 | 1.38 | 0.09 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 628 | 1.52 | 0.07 | 0.05 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 287 | 2.22 | 0.03 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3,697 | 2.32 | 0.02 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 273 | 2.41 | 0.01 | 0.02 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 722 | 2.30 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,354 | 2.09 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 55 | 2.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 511 | 2.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 63 | 3.24 | -0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 7 | 171 | 1.65 | -0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.35 | 0.45 | 0.38 | +0.03 | +8.58% | 6 | 283 | 1.50 | -0.19 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.70 | 0.80 | 0.70 | +0.05 | +7.70% | 119 | 611 | 1.37 | -0.32 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 1.20 | 1.30 | 1.47 | 0.00 | 0.00% | 0 | 6,394 | 1.26 | -0.47 | 0.16 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 1.90 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 4,057 | 1.25 | -0.62 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 2.60 | 2.95 | 2.36 | 0.00 | 0.00% | 0 | 778 | 1.26 | -0.73 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 3.50 | 3.80 | 3.60 | +0.18 | +5.27% | 5 | 467 | 1.24 | -0.80 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 4.50 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 734 | 1.57 | -0.85 | 0.09 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 5.40 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 159 | 1.73 | -0.88 | 0.08 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 6.20 | 6.70 | 6.40 | -0.20 | -3.03% | 1 | 1,115 | 1.67 | -0.91 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 7.40 | 7.70 | 8.10 | 0.00 | 0.00% | 0 | 161 | 1.98 | -0.93 | 0.05 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 8.20 | 8.70 | 8.13 | 0.00 | 0.00% | 0 | 272 | 1.89 | -0.97 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 7.90 | 11.10 | 5.30 | 0.00 | 0.00% | 0 | 75 | 1.98 | -0.98 | 0.02 | 0.00 | 3/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 9.10 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 52 | 3.07 | -0.99 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 10.10 | 12.70 | 3.60 | 0.00 | 0.00% | 0 | 41 | 3.43 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 13.10 | 16.20 | 14.43 | 0.00 | 0.00% | 0 | 5 | 4.45 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 18.20 | 20.50 | 12.39 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 23.20 | 25.80 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |