Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $2.65 as of 5/29/2025 8:14:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.65 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.92 | 0.05 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 2.00 | 1.05 | 1.35 | 1.20 | -0.19 | -13.67% | 22 | 344 | 1.74 | 0.77 | 0.12 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 3.00 | 0.65 | 0.85 | 0.76 | -0.07 | -8.44% | 8 | 783 | 1.53 | 0.61 | 0.17 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 4.00 | 0.40 | 0.55 | 0.54 | -0.01 | -1.82% | 114 | 2,290 | 1.44 | 0.46 | 0.18 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 5.00 | 0.30 | 0.45 | 0.37 | -0.08 | -17.78% | 1 | 2,805 | 1.43 | 0.35 | 0.17 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 6.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,654 | 1.51 | 0.28 | 0.15 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 912 | 1.48 | 0.23 | 0.14 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 8.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 215 | 1.59 | 0.18 | 0.12 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | -0.03 | -18.75% | 3 | 144 | 1.49 | 0.16 | 0.11 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 739 | 1.67 | 0.13 | 0.09 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 992 | 1.61 | 0.11 | 0.08 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 3 | 331 | 2.07 | 0.08 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 172 | 1.58 | 0.07 | 0.06 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 114 | 1.71 | 0.06 | 0.05 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 526 | 2.12 | 0.05 | 0.05 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 237 | 2.51 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 20 | 2.17 | 0.04 | 0.04 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 117 | 2.80 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 13 | 2.84 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 383 | 2.88 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 5/29/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.02 | 0.02 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.01 | 0.02 | 0.00 | 4/11/2025 | 5/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.84 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.46 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.10 | 0.25 | 0.17 | -0.02 | -10.53% | 1 | 290 | 2.00 | -0.08 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 2.00 | 0.45 | 0.60 | 0.52 | -0.02 | -3.71% | 27 | 736 | 1.64 | -0.23 | 0.12 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 3.00 | 1.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 456 | 1.51 | -0.39 | 0.17 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 4.00 | 1.75 | 1.95 | 1.80 | 0.00 | 0.00% | 60 | 197 | 1.48 | -0.54 | 0.18 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 5.00 | 2.65 | 2.80 | 2.66 | 0.00 | 0.00% | 0 | 2,343 | 1.53 | -0.65 | 0.17 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 6.00 | 3.50 | 3.70 | 3.52 | 0.00 | 0.00% | 0 | 5,328 | 1.48 | -0.72 | 0.15 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 7.00 | 4.40 | 4.60 | 4.61 | 0.00 | 0.00% | 0 | 708 | 1.38 | -0.77 | 0.14 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 8.00 | 5.40 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 1,622 | 1.50 | -0.82 | 0.12 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 9.00 | 6.30 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 343 | 1.47 | -0.84 | 0.11 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 10.00 | 7.30 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 3,300 | 1.76 | -0.87 | 0.09 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 11.00 | 8.30 | 8.50 | 8.15 | 0.00 | 0.00% | 0 | 120 | 1.85 | -0.89 | 0.08 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 12.00 | 9.20 | 9.50 | 8.90 | 0.00 | 0.00% | 0 | 149 | 1.93 | -0.92 | 0.07 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 13.00 | 10.20 | 10.50 | 10.51 | 0.00 | 0.00% | 0 | 382 | 2.01 | -0.93 | 0.06 | 0.00 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 14.00 | 11.20 | 11.50 | 11.63 | 0.00 | 0.00% | 0 | 39 | 2.07 | -0.94 | 0.05 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 15.00 | 12.20 | 12.50 | 5.40 | 0.00 | 0.00% | 0 | 17 | 2.14 | -0.95 | 0.05 | 0.00 | 3/21/2025 | 5/29/2025 3:59:58 PM EST |
| 16.00 | 13.20 | 13.50 | 13.45 | 0.00 | 0.00% | 0 | 12 | 2.20 | -0.96 | 0.04 | 0.00 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 17.00 | 14.20 | 15.00 | 4.90 | 0.00 | 0.00% | 0 | 5 | 3.27 | -0.96 | 0.04 | 0.00 | 2/5/2025 | 5/29/2025 3:59:58 PM EST |
| 18.00 | 14.70 | 16.00 | 8.10 | 0.00 | 0.00% | 0 | 8 | 3.33 | -0.97 | 0.03 | 0.00 | 2/26/2025 | 5/29/2025 3:59:58 PM EST |
| 19.00 | 16.20 | 17.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 3.38 | -0.98 | 0.02 | 0.00 | 4/11/2025 | 5/29/2025 3:59:58 PM EST |
| 20.00 | 17.20 | 18.00 | 14.39 | 0.00 | 0.00% | 0 | 0 | 3.43 | -0.98 | 0.02 | 0.00 | 4/4/2025 | 5/29/2025 3:59:58 PM EST |
| 21.00 | 18.20 | 19.00 | % | 0 | 0 | 3.47 | -0.98 | 0.02 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 22.00 | 19.20 | 20.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 3.52 | -0.99 | 0.02 | 0.00 | 4/1/2025 | 5/29/2025 3:59:58 PM EST |
| 25.00 | 21.80 | 23.00 | % | 0 | 0 | 3.64 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 27.20 | 28.00 | % | 0 | 0 | 3.81 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:58 PM EST |