Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $6.50 as of 5/12/2025 8:38:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 7.30 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 2.00 | 4.20 | 5.80 | % | 0 | 0 | 5.64 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 3.00 | 2.80 | 4.10 | % | 0 | 0 | 3.67 | 0.95 | 0.03 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 4.00 | 1.95 | 3.30 | % | 0 | 0 | 2.34 | 0.88 | 0.05 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 5.00 | 1.40 | 2.25 | % | 0 | 0 | 0.79 | 0.80 | 0.08 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 6.00 | 1.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.71 | 0.10 | -0.02 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 7.00 | 0.65 | 1.10 | % | 0 | 0 | 0.97 | 0.59 | 0.12 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 7.50 | 0.55 | 2.25 | % | 0 | 0 | 1.74 | 0.54 | 0.12 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 8.00 | 0.35 | 0.75 | % | 0 | 0 | 0.96 | 0.47 | 0.14 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 9.00 | 0.20 | 0.55 | % | 0 | 0 | 1.00 | 0.36 | 0.13 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 10.00 | 0.10 | 0.40 | % | 0 | 0 | 0.98 | 0.27 | 0.12 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 11.00 | 0.05 | 1.70 | % | 0 | 0 | 1.91 | 0.21 | 0.10 | -0.01 | 5/9/2025 3:59:47 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 | 0.20 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | -0.05 | 0.03 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 4.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.66 | -0.12 | 0.05 | -0.01 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 5.00 | 0.55 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 30 | 1.70 | -0.20 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 6.00 | 0.80 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.29 | 0.10 | -0.02 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 7.00 | 1.30 | 1.80 | % | 0 | 0 | 1.55 | -0.41 | 0.12 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 7.50 | 0.90 | 3.10 | % | 0 | 0 | 3.07 | -0.46 | 0.12 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 8.00 | 2.00 | 2.55 | % | 0 | 0 | 1.61 | -0.53 | 0.14 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 9.00 | 2.60 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.17 | -0.64 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 10.00 | 3.20 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.73 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 11.00 | 3.60 | 6.50 | % | 0 | 0 | 3.54 | -0.79 | 0.10 | -0.01 | 5/9/2025 3:59:47 PM EST |