Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $2.63 as of 5/30/2025 5:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.35 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 1.50 | 0.90 | 1.50 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 2.00 | 0.45 | 0.60 | 0.82 | 0.00 | 0.00% | 0 | 22 | 2.25 | 0.89 | 0.38 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 2.50 | 0.15 | 0.25 | 0.18 | -0.05 | -21.74% | 80 | 218 | 1.47 | 0.53 | 0.88 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 138 | 1,032 | 1.65 | 0.17 | 0.58 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 290 | 2.06 | 0.03 | 0.18 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 113 | 4.49 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 24 | 5.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 13 | 5.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 15 | 5.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 9 | 6.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 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 | 0.05 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 43 | 3.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 50 | 499 | 2.30 | -0.11 | 0.38 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 2.50 | 0.15 | 0.20 | 0.17 | +0.06 | +54.55% | 513 | 372 | 1.25 | -0.47 | 0.88 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 3.00 | 0.50 | 0.60 | 0.55 | +0.13 | +30.96% | 5 | 439 | 1.22 | -0.83 | 0.58 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 3.50 | 0.70 | 1.20 | % | 0 | 0 | 3.50 | -0.97 | 0.18 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 1.35 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 25 | 4.53 | -1.00 | 0.03 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 4.50 | 1.90 | 2.35 | 1.67 | 0.00 | 0.00% | 0 | 15 | 5.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 2.45 | 2.80 | 2.35 | -0.07 | -2.90% | 37 | 27 | 4.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 5.50 | 2.85 | 3.30 | 2.32 | 0.00 | 0.00% | 0 | 1 | 6.30 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 6.00 | 2.90 | 4.10 | 3.22 | 0.00 | 0.00% | 0 | 3 | 5.79 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 6.50 | 3.90 | 4.60 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 4.40 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 11 | 9.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 4.90 | 5.60 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 5.40 | 6.10 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 9.00 | 6.10 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 7.40 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 8.40 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 9.90 | 10.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |