Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $3.70 as of 7/10/2025 3:24:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.30 | 3.70 | 3.00 | 2.25 | 0.00 | 0.00% | 3.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 1.50 | 1.75 | 3.20 | 2.48 | 2.24 | 0.00 | 0.00% | 1.65 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 2.00 | 1.25 | 2.00 | 1.63 | 1.80 | 0.00 | 0.00% | 0.81 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 2.50 | 0.40 | 1.20 | 0.80 | 1.10 | -0.12 | -9.84% | 0.32 | 30 | 189 | 7.26 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.13 | -17.81% | 0.18 | 12 | 269 | 4.51 | 0.93 | 0.30 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.50 | 0.05 | 0.25 | 0.15 | 0.13 | -0.19 | -59.38% | 0.04 | 181 | 1,241 | 2.04 | 0.52 | 1.15 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.01 | 20 | 532 | 2.56 | 0.08 | 0.54 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 427 | 4.97 | 0.00 | 0.05 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,133 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 39 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 14 | 393 | 5.60 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.02 | 1,650 | 301 | 3.28 | -0.07 | 0.30 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.09 | +150.00% | 0.04 | 1,459 | 733 | 1.71 | -0.48 | 1.15 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.00 | 0.05 | 0.65 | 0.35 | 0.64 | +0.30 | +88.24% | 0.09 | 26 | 67 | 5.50 | -0.92 | 0.54 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.50 | 0.85 | 2.10 | 1.48 | 0.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.00 | -1.00 | 0.05 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 5.00 | 1.35 | 2.65 | 2.00 | 1.10 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 5.50 | 1.80 | 3.10 | 2.45 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 6.00 | 2.30 | 3.60 | 2.95 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 6.50 | 2.80 | 4.10 | 3.45 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 7.00 | 3.30 | 4.60 | 3.95 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |