Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $2.97 as of 6/6/2025 3:59:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.80 | 2.15 | 7.60 | 0.00 | 0.00% | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 6/6/2025 3:59:57 PM EST |
| 1.50 | 1.35 | 1.70 | % | 0 | 0 | 5.39 | 0.99 | 0.05 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 2.00 | 0.90 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 56 | 2.74 | 0.90 | 0.17 | -0.01 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 2.50 | 0.55 | 0.70 | 0.66 | +0.06 | +10.00% | 2 | 164 | 1.66 | 0.75 | 0.32 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 3.00 | 0.25 | 0.35 | 0.31 | +0.01 | +3.34% | 74 | 2,933 | 1.40 | 0.53 | 0.49 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 3.50 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 109 | 5,530 | 1.31 | 0.29 | 0.46 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 100 | 1,498 | 1.60 | 0.15 | 0.31 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 84 | 1.96 | 0.06 | 0.17 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.03 | +0.02 | +200.00% | 4 | 319 | 1.88 | 0.03 | 0.09 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 4.56 | 0.01 | 0.04 | 0.00 | 5/20/2025 | 6/6/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 991 | 3.37 | 0.00 | 0.02 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 4.37 | 0.00 | 0.01 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,868 | 2.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,038 | 4.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 4,382 | 3.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 670 | 6.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,583 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,399 | 3.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 621 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 3,693 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 722 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,343 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 511 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/6/2025 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 33 | 6.49 | -0.01 | 0.05 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 4 | 861 | 2.14 | -0.10 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 2.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 6,490 | 979 | 1.40 | -0.25 | 0.32 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 3.00 | 0.30 | 0.35 | 0.31 | +0.01 | +3.34% | 5,376 | 1,070 | 1.29 | -0.47 | 0.49 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 3.50 | 0.60 | 0.70 | 0.61 | +0.07 | +12.97% | 4 | 8 | 1.18 | -0.71 | 0.46 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 4.00 | 1.00 | 1.20 | 1.10 | +0.06 | +5.77% | 37 | 443 | 2.02 | -0.85 | 0.31 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 4.50 | 1.45 | 1.90 | 1.74 | 0.00 | 0.00% | 0 | 23 | 3.37 | -0.94 | 0.17 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 1.95 | 2.20 | 1.94 | -0.21 | -9.77% | 39 | 1,905 | 2.74 | -0.97 | 0.09 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 5.50 | 2.40 | 3.20 | % | 0 | 0 | 5.35 | -0.99 | 0.04 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 6.00 | 2.90 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 7,223 | 5.63 | -1.00 | 0.02 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 6.50 | 3.20 | 4.10 | % | 0 | 0 | 5.87 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 7.00 | 3.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 970 | 3.69 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 4.90 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 236 | 4.04 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 5.90 | 6.20 | 5.88 | 0.00 | 0.00% | 0 | 278 | 4.34 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 6.90 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 518 | 4.59 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 7.90 | 8.70 | 8.40 | 0.00 | 0.00% | 0 | 32 | 7.32 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 8.90 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 18 | 7.10 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 9.90 | 10.70 | 10.65 | 0.00 | 0.00% | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 10.90 | 11.70 | 11.58 | 0.00 | 0.00% | 0 | 61 | 7.92 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 11.90 | 12.70 | 12.34 | 0.00 | 0.00% | 0 | 26 | 8.08 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 12.90 | 13.60 | 13.45 | 0.00 | 0.00% | 0 | 46 | 7.79 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:57 PM EST |
| 17.00 | 13.90 | 14.70 | 3.60 | 0.00 | 0.00% | 0 | 41 | 8.37 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 16.90 | 17.70 | 14.43 | 0.00 | 0.00% | 0 | 5 | 8.75 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 21.90 | 22.70 | 12.39 | 0.00 | 0.00% | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 26.90 | 27.70 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |