Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $8.85 as of 3/31/2025 2:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.00 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 5.50 | 2.70 | 2.90 | % | 0 | 0 | 4.26 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 6.00 | 2.05 | 2.50 | % | 0 | 0 | 2.77 | 0.97 | 0.04 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 6.50 | 1.65 | 1.90 | % | 0 | 0 | 2.25 | 0.94 | 0.08 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 7.00 | 1.30 | 1.40 | % | 0 | 0 | 1.62 | 0.87 | 0.15 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 7.50 | 0.90 | 1.00 | % | 0 | 0 | 1.27 | 0.78 | 0.25 | -0.05 | 3/31/2025 2:59:04 PM EST | |||
| 8.00 | 0.50 | 0.60 | 0.53 | % | 22 | 0 | 1.21 | 0.62 | 0.36 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 8.50 | 0.25 | 0.30 | 0.30 | -0.30 | -50.00% | 355 | 117 | 1.10 | 0.43 | 0.40 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 9.00 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 136 | 156 | 1.16 | 0.26 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 13 | 172 | 1.30 | 0.14 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 64 | 312 | 1.47 | 0.07 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 10.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 13 | 2.49 | 0.03 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.75 | 0.01 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.30 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | -0.28 | -93.34% | 2 | 195 | 2.15 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 28 | 2.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 94 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 14 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 14.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 207 | 3.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 15.50 | 0.00 | 0.25 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.50 | 0.00 | 0.25 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 18.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 19.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.03 | 0.04 | -0.01 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 2.06 | -0.06 | 0.08 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 7.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 4 | 11 | 1.40 | -0.13 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 7.50 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 27 | 57 | 1.18 | -0.22 | 0.25 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 8.00 | 0.25 | 0.30 | 0.25 | +0.01 | +4.17% | 47 | 81 | 1.14 | -0.38 | 0.36 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | +0.13 | +35.14% | 52 | 510 | 1.11 | -0.57 | 0.40 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 9.00 | 0.80 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 255 | 1.17 | -0.74 | 0.34 | -0.04 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 9.50 | 1.25 | 1.35 | 0.93 | 0.00 | 0.00% | 0 | 151 | 1.28 | -0.86 | 0.23 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 10.00 | 1.70 | 1.80 | 1.68 | +0.28 | +20.00% | 20 | 182 | 1.66 | -0.93 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 10.50 | 2.20 | 2.30 | 1.88 | 0.00 | 0.00% | 0 | 107 | 1.94 | -0.97 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 11.00 | 2.65 | 2.80 | 2.80 | +0.37 | +15.23% | 50 | 1,003 | 2.20 | -0.99 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 11.50 | 3.10 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 54 | 2.43 | -1.00 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 12.00 | 3.50 | 3.80 | 3.33 | 0.00 | 0.00% | 0 | 51 | 3.17 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 12.50 | 4.10 | 4.40 | 3.85 | 0.00 | 0.00% | 0 | 11 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 13.00 | 4.60 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 4 | 3.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 13.50 | 5.10 | 5.40 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 5.40 | 6.10 | 5.29 | 0.00 | 0.00% | 0 | 8 | 3.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 14.50 | 5.90 | 6.80 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 6.60 | 7.30 | 6.32 | 0.00 | 0.00% | 0 | 4 | 5.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 15.50 | 7.10 | 8.20 | 6.86 | 0.00 | 0.00% | 0 | 1 | 7.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 16.00 | 7.60 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 6.33 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 16.50 | 8.10 | 9.00 | 7.04 | 0.00 | 0.00% | 0 | 1 | 7.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 17.00 | 8.50 | 9.50 | 8.26 | 0.00 | 0.00% | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 17.50 | 9.00 | 10.00 | 8.84 | 0.00 | 0.00% | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 9.60 | 10.30 | 9.29 | 0.00 | 0.00% | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 18.50 | 10.10 | 10.80 | 9.11 | 0.00 | 0.00% | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 19.00 | 10.60 | 11.30 | 10.33 | 0.00 | 0.00% | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 19.50 | 11.10 | 12.60 | 9.87 | 0.00 | 0.00% | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 11.60 | 12.80 | 11.32 | 0.00 | 0.00% | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 20.50 | 11.90 | 13.50 | 9.10 | 0.00 | 0.00% | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 12.50 | 13.80 | % | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 22.50 | 14.10 | 15.30 | 14.93 | 0.00 | 0.00% | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |