Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $2.78 as of 5/27/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.97 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 2.00 | 0.95 | 1.10 | 0.99 | -0.06 | -5.72% | 2 | 81 | 1.72 | 0.80 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 3.00 | 0.45 | 0.55 | 0.48 | -0.03 | -5.89% | 87 | 1,884 | 1.44 | 0.55 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 10 | 271 | 1.41 | 0.33 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 278 | 1.48 | 0.20 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,073 | 1.53 | 0.12 | 0.14 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.07 | 0.09 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.89 | 0.04 | 0.06 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 2.87 | 0.03 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 3.00 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 3.12 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 3.23 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 3.32 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 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 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 38 | 4.57 | -0.03 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 2.00 | 0.25 | 0.30 | 0.24 | -0.05 | -17.25% | 106 | 459 | 1.56 | -0.20 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 3.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 50 | 329 | 1.40 | -0.45 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 4.00 | 1.45 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 20 | 1.44 | -0.67 | 0.25 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 2.35 | 2.45 | 2.25 | -0.20 | -8.17% | 50 | 15 | 1.42 | -0.80 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 3.30 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 38 | 1.91 | -0.88 | 0.14 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 4.30 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 258 | 1.77 | -0.93 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 5.20 | 5.40 | % | 0 | 0 | 1.94 | -0.96 | 0.06 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 6.20 | 6.90 | 6.73 | 0.00 | 0.00% | 0 | 5 | 3.80 | -0.97 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 7.20 | 7.80 | % | 0 | 0 | 3.95 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 8.20 | 8.80 | % | 0 | 0 | 7.69 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 9.20 | 9.80 | % | 0 | 0 | 4.20 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 10.20 | 10.80 | % | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST |