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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 9.40 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 6.60 | 7.40 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 5.50 | 6.30 | 8.30 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.99 | 0.01 | 0.00 | 12/19/2024 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 4.80 | 5.10 | 9.20 | 0.00 | 0.00% | 0 | 20 | 1.36 | 0.95 | 0.02 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 3.80 | 4.20 | 5.14 | 0.00 | 0.00% | 0 | 166 | 0.90 | 0.91 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 3.00 | 3.40 | 4.50 | 0.00 | 0.00% | 0 | 44 | 0.90 | 0.85 | 0.05 | -0.01 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 2.50 | 2.70 | 3.80 | 0.00 | 0.00% | 0 | 33 | 0.97 | 0.77 | 0.07 | -0.01 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.95 | 2.10 | 2.00 | -2.60 | -56.53% | 1 | 162 | 0.95 | 0.68 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.45 | 1.60 | 1.45 | -0.35 | -19.45% | 8 | 3,941 | 0.92 | 0.58 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.10 | 1.20 | 1.12 | -0.28 | -20.00% | 7 | 521 | 0.91 | 0.49 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | -0.27 | -24.11% | 12 | 8,473 | 0.90 | 0.40 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 0.70 | 0.70 | -0.10 | -12.50% | 10 | 3,340 | 0.90 | 0.32 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 686 | 0.91 | 0.26 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | -0.95 | -73.08% | 1 | 304 | 0.89 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 5,546 | 0.90 | 0.17 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 275 | 0.89 | 0.14 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 528 | 0.92 | 0.11 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.11 | -0.01 | -8.34% | 501 | 1,809 | 0.95 | 0.06 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 56 | 1.57 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 511 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 45 | 3.41 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.05 | 0.02 | 0.00 | 10/30/2024 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.20 | 0.30 | 0.28 | +0.08 | +40.00% | 1 | 137 | 1.12 | -0.09 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.45 | 0.50 | 0.40 | -0.25 | -38.47% | 4 | 2,890 | 1.09 | -0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.65 | 0.80 | 0.75 | +0.10 | +15.39% | 10 | 3,412 | 1.00 | -0.23 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.05 | 1.20 | 1.12 | +0.22 | +24.45% | 10 | 717 | 0.97 | -0.32 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.55 | 1.70 | 1.67 | +0.26 | +18.44% | 26 | 426 | 0.94 | -0.42 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.20 | 2.30 | 2.35 | +0.70 | +42.43% | 10 | 730 | 0.93 | -0.51 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.90 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 159 | 0.92 | -0.60 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 3.70 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 1,115 | 0.93 | -0.68 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 4.50 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 162 | 0.91 | -0.74 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 5.30 | 5.50 | 3.88 | 0.00 | 0.00% | 0 | 257 | 0.88 | -0.79 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 6.20 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 75 | 0.91 | -0.83 | 0.06 | -0.01 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 7.20 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 62 | 1.07 | -0.86 | 0.06 | -0.01 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 8.10 | 8.40 | 3.60 | 0.00 | 0.00% | 0 | 73 | 1.04 | -0.89 | 0.05 | 0.00 | 1/24/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 10.90 | 11.40 | 11.69 | 0.00 | 0.00% | 0 | 58 | 1.22 | -0.94 | 0.03 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 14.20 | 18.30 | 12.39 | 0.00 | 0.00% | 0 | 0 | 2.83 | -0.98 | 0.01 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 19.80 | 23.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |