Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $2.64 as of 8/22/2025 8:24:28 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 | 1.40 | 3.10 | 2.25 | 1.44 | 0.00 | 0.00% | 2.25 | 0 | 5 | 0.00 | 0.99 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 0.95 | 2.05 | 1.50 | 0.85 | 0.00 | 0.00% | 1.00 | 0 | 11 | 0.00 | 0.93 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 0.75 | 1.00 | 0.88 | 0.75 | +0.31 | +70.46% | 0.44 | 114 | 257 | 3.65 | 0.81 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 0.45 | 0.50 | 0.48 | 0.42 | +0.25 | +147.06% | 0.19 | 691 | 599 | 2.74 | 0.64 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.17 | +212.50% | 0.08 | 2,904 | 539 | 2.36 | 0.45 | 0.40 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.06 | +150.00% | 0.04 | 495 | 145 | 2.45 | 0.29 | 0.35 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 9 | 203 | 2.57 | 0.18 | 0.27 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.01 | 2 | 40 | 2.72 | 0.11 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 110 | 6.16 | 0.06 | 0.13 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 6.92 | 0.04 | 0.08 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 109 | 5.78 | 0.02 | 0.05 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.00 | 0.01 | 0.03 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.00 | 0.01 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 569 | 5.39 | -0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.55 | 0.28 | 0.02 | -0.05 | -71.43% | 0.19 | 86 | 1,713 | 3.44 | -0.07 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.02 | +14.29% | 0.07 | 1,776 | 2,030 | 3.13 | -0.19 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 0.30 | 0.60 | 0.45 | 0.30 | -0.03 | -9.10% | 0.18 | 1,181 | 460 | 2.87 | -0.36 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.50 | 0.70 | 0.60 | 0.66 | -0.07 | -9.59% | 0.20 | 15 | 853 | 2.68 | -0.55 | 0.40 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 0.65 | 1.05 | 0.85 | 1.25 | 0.00 | 0.00% | 0.24 | 0 | 124 | 3.28 | -0.71 | 0.35 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 1.05 | 1.70 | 1.38 | 1.40 | -0.36 | -20.46% | 0.34 | 3 | 106 | 5.05 | -0.82 | 0.27 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 1.60 | 2.50 | 2.05 | 1.89 | 0.00 | 0.00% | 0.46 | 0 | 97 | 7.70 | -0.89 | 0.19 | -0.01 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 2.10 | 3.40 | 2.75 | % | 0.55 | 0 | 0 | 0.00 | -0.94 | 0.13 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 5.50 | 2.60 | 3.80 | 3.20 | % | 0.58 | 0 | 0 | 0.00 | -0.96 | 0.08 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 2.85 | 4.80 | 3.83 | 3.38 | +1.09 | +47.60% | 0.64 | 2 | 2 | 0.00 | -0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 4.10 | 5.80 | 4.95 | % | 0.71 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 5.10 | 6.80 | 5.95 | % | 0.74 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST |