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 | 1.45 | 2.20 | 1.83 | 1.67 | +0.23 | +15.98% | 1.83 | 25 | 5 | 0.00 | 0.97 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 0.95 | 1.65 | 1.30 | 1.26 | +0.26 | +26.00% | 0.87 | 9 | 9 | 6.49 | 0.89 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 0.75 | 1.00 | 0.88 | 0.87 | +0.30 | +52.64% | 0.44 | 26 | 5 | 2.67 | 0.78 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 0.50 | 0.70 | 0.60 | 0.57 | +0.25 | +78.13% | 0.24 | 1,088 | 214 | 2.63 | 0.64 | 0.27 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.18 | +105.89% | 0.13 | 6,235 | 671 | 2.43 | 0.49 | 0.31 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.15 | +150.00% | 0.07 | 930 | 146 | 2.31 | 0.36 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.04 | 24 | 76 | 2.47 | 0.26 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 0.05 | 0.40 | 0.23 | 0.09 | -0.03 | -25.00% | 0.05 | 80 | 13 | 3.01 | 0.18 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.01 | 27 | 2 | 2.65 | 0.13 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.82 | 0.06 | 0.10 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 7.56 | 0.04 | 0.07 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 8.90 | 0.03 | 0.05 | 0.00 | 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.78 | -0.03 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.09 | 176 | 195 | 3.18 | -0.11 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.06 | -26.09% | 0.09 | 715 | 201 | 2.35 | -0.22 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 0.35 | 0.50 | 0.43 | 0.41 | -0.07 | -14.59% | 0.17 | 476 | 78 | 2.50 | -0.36 | 0.27 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.60 | 0.90 | 0.75 | 0.65 | -0.18 | -21.69% | 0.25 | 7 | 229 | 2.56 | -0.51 | 0.31 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 0.85 | 1.40 | 1.13 | 1.30 | 0.00 | 0.00% | 0.32 | 0 | 174 | 2.37 | -0.64 | 0.30 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 1.15 | 1.80 | 1.48 | 1.81 | 0.00 | 0.00% | 0.37 | 0 | 34 | 3.96 | -0.74 | 0.26 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 1.60 | 2.30 | 1.95 | 2.28 | 0.00 | 0.00% | 0.43 | 0 | 8 | 4.36 | -0.82 | 0.22 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 2.15 | 2.70 | 2.43 | 2.40 | % | 0.49 | 20 | 0 | 4.20 | -0.87 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 6.00 | 3.20 | 4.00 | 3.60 | % | 0.60 | 0 | 0 | 6.23 | -0.94 | 0.10 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 4.20 | 5.40 | 4.80 | % | 0.69 | 0 | 0 | 8.62 | -0.96 | 0.07 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 4.80 | 6.60 | 5.70 | % | 0.71 | 0 | 0 | 0.00 | -0.97 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST |