Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $1.30 as of 12/12/2025 3:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.45 | 0.95 | 0.70 | 0.90 | +0.03 | +3.45% | 1.40 | 10 | 233 | 0.00 | 0.96 | 0.14 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 1.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.08 | -17.78% | 0.35 | 83 | 723 | 3.14 | 0.75 | 0.51 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 1.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.07 | 483 | 10,582 | 3.02 | 0.41 | 0.73 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 519 | 12,793 | 3.63 | 0.25 | 0.48 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 1,050 | 4.08 | 0.18 | 0.35 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 122 | 5,234 | 5.78 | 0.07 | 0.20 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2,299 | 0.00 | 0.07 | 0.16 | -0.01 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,324 | 0.00 | 0.06 | 0.12 | -0.01 | 12/5/2025 | 12/12/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,513 | 0.00 | 0.05 | 0.10 | -0.01 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,028 | 0.00 | 0.03 | 0.07 | -0.01 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.00 | 0.02 | 0.05 | 0.00 | 12/4/2025 | 12/12/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.00 | 0.02 | 0.04 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,065 | 0.00 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.00 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.01 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.00 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 5,480 | 0.00 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,062 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,441 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.06 | 1 | 2,739 | 6.31 | -0.04 | 0.14 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 1.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.13 | 2,460 | 55,918 | 3.72 | -0.25 | 0.51 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 1.50 | 0.30 | 0.40 | 0.35 | 0.38 | +0.03 | +8.58% | 0.23 | 109 | 10,527 | 3.02 | -0.59 | 0.73 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 2.00 | 0.65 | 0.95 | 0.80 | 0.80 | +0.04 | +5.27% | 0.40 | 21 | 3,782 | 4.41 | -0.75 | 0.48 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 2.50 | 0.85 | 1.60 | 1.23 | 1.18 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.01 | -0.82 | 0.35 | -0.01 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 3.00 | 1.60 | 2.10 | 1.85 | 1.83 | 0.00 | 0.00% | 0.62 | 11 | 11,662 | 0.01 | -0.93 | 0.20 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 4.00 | 2.45 | 3.30 | 2.88 | 2.79 | +0.05 | +1.83% | 0.72 | 20 | 4,476 | 0.00 | -0.93 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 5.00 | 3.60 | 4.10 | 3.85 | 3.78 | -0.04 | -1.05% | 0.77 | 20 | 8,912 | 0.00 | -0.94 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 6.00 | 4.10 | 5.50 | 4.80 | 4.70 | 0.00 | 0.00% | 0.80 | 0 | 20 | 0.00 | -0.95 | 0.10 | -0.01 | 12/4/2025 | 12/12/2025 4:00:03 PM EST |
| 7.00 | 5.30 | 6.50 | 5.90 | 5.83 | +0.19 | +3.37% | 0.84 | 2 | 3,385 | 0.00 | -0.97 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 8.00 | 6.10 | 7.40 | 6.75 | 6.60 | 0.00 | 0.00% | 0.84 | 0 | 37 | 0.00 | -0.98 | 0.05 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 9.00 | 7.10 | 8.40 | 7.75 | 7.95 | 0.00 | 0.00% | 0.86 | 0 | 9 | 0.00 | -0.98 | 0.04 | 0.00 | 11/21/2025 | 12/12/2025 4:00:03 PM EST |
| 10.00 | 8.10 | 9.40 | 8.75 | 8.92 | 0.00 | 0.00% | 0.88 | 0 | 80 | 0.00 | -0.99 | 0.03 | 0.00 | 11/24/2025 | 12/12/2025 4:00:03 PM EST |
| 11.00 | 9.10 | 10.40 | 9.75 | 10.10 | 0.00 | 0.00% | 0.89 | 0 | 28 | 0.00 | -0.99 | 0.02 | 0.00 | 11/26/2025 | 12/12/2025 4:00:03 PM EST |
| 12.00 | 10.10 | 11.40 | 10.75 | 10.87 | 0.00 | 0.00% | 0.90 | 0 | 9 | 0.00 | -0.99 | 0.02 | 0.00 | 11/4/2025 | 12/12/2025 4:00:03 PM EST |
| 13.00 | 11.40 | 12.40 | 11.90 | 11.78 | -0.22 | -1.84% | 0.92 | 4 | 47 | 0.00 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 13.10 | 14.40 | 13.75 | 13.11 | 0.00 | 0.00% | 0.92 | 0 | 29 | 0.00 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 12/12/2025 4:00:03 PM EST |
| 18.00 | 16.10 | 17.40 | 16.75 | 16.00 | 0.00 | 0.00% | 0.93 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 18.60 | 19.40 | 19.00 | 18.92 | 0.00 | 0.00% | 0.95 | 0 | 83 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 22.00 | 20.60 | 21.40 | 21.00 | 18.92 | 0.00 | 0.00% | 0.95 | 0 | 67 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/12/2025 4:00:03 PM EST |
| 25.00 | 23.60 | 24.40 | 24.00 | 23.00 | 0.00 | 0.00% | 0.96 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 4:00:03 PM EST |
| 27.00 | 25.60 | 26.40 | 26.00 | 24.38 | 0.00 | 0.00% | 0.96 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 28.10 | 29.40 | 28.75 | 15.44 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 12/12/2025 4:00:03 PM EST |
| 32.00 | 30.10 | 31.40 | 30.75 | 19.13 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 12/12/2025 4:00:03 PM EST |
| 35.00 | 33.10 | 34.40 | 33.75 | 29.95 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/12/2025 4:00:03 PM EST |