Options Chain for FERVO ENERGY CO CL A COM (FRVO) - $38.70 as of 5/29/2026 2:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 18.50 | 17.00 | % | 0.85 | 0 | 0 | 2.81 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 22.50 | 13.10 | 15.90 | 14.50 | % | 0.64 | 0 | 0 | 2.34 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:59:10 PM EST | |||
| 25.00 | 10.90 | 12.60 | 11.75 | % | 0.47 | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.02 | 5/29/2026 1:59:10 PM EST | |||
| 30.00 | 7.30 | 8.00 | 7.65 | 8.33 | -1.07 | -11.39% | 0.26 | 1 | 9 | 1.12 | 0.82 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 35.00 | 4.20 | 4.80 | 4.50 | 4.60 | -1.49 | -24.47% | 0.13 | 5 | 37 | 1.09 | 0.62 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 40.00 | 2.25 | 2.80 | 2.53 | 2.50 | -0.95 | -27.54% | 0.06 | 20 | 147 | 1.15 | 0.42 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 45.00 | 1.20 | 1.45 | 1.33 | 1.65 | -0.35 | -17.50% | 0.03 | 1 | 433 | 1.16 | 0.27 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 50.00 | 0.60 | 1.10 | 0.85 | 0.90 | -0.30 | -25.00% | 0.02 | 4 | 253 | 1.26 | 0.17 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 55.00 | 0.35 | 0.75 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.27 | 0.11 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.27 | 0.07 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:10 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.63 | -0.02 | 0.01 | -0.01 | 5/29/2026 1:59:10 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 17 | 1.22 | -0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 0.90 | +0.15 | +20.00% | 0.04 | 2 | 197 | 1.08 | -0.18 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 35.00 | 2.60 | 3.10 | 2.85 | 2.80 | +0.80 | +40.00% | 0.08 | 63 | 262 | 1.09 | -0.38 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 40.00 | 5.70 | 6.40 | 6.05 | 6.00 | +1.00 | +20.00% | 0.15 | 11 | 144 | 1.11 | -0.58 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 45.00 | 9.50 | 10.30 | 9.90 | 8.86 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.12 | -0.73 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 1:59:10 PM EST |
| 50.00 | 12.70 | 14.70 | 13.70 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.38 | -0.83 | 0.02 | -0.07 | 5/21/2026 | 5/29/2026 1:59:10 PM EST |
| 55.00 | 17.30 | 19.90 | 18.60 | % | 0.34 | 0 | 0 | 1.83 | -0.89 | 0.02 | -0.05 | 5/29/2026 1:59:10 PM EST | |||
| 60.00 | 22.00 | 24.80 | 23.40 | % | 0.39 | 0 | 0 | 2.01 | -0.93 | 0.01 | -0.04 | 5/29/2026 1:59:10 PM EST |