Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $4.14 as of 7/25/2025 1:00:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.55 | 4.00 | 3.28 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 1.50 | 2.15 | 2.30 | 2.23 | 0.89 | 0.00 | 0.00% | 1.49 | 0 | 83 | 5.40 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:52 AM EST |
| 2.00 | 1.65 | 1.75 | 1.70 | 2.30 | 0.00 | 0.00% | 0.85 | 0 | 181 | 4.51 | 0.99 | 0.03 | 0.00 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 2.50 | 1.15 | 1.35 | 1.25 | 1.27 | -0.36 | -22.09% | 0.50 | 1 | 98 | 3.24 | 0.95 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 3.00 | 0.65 | 0.90 | 0.78 | 0.82 | -0.23 | -21.91% | 0.26 | 11 | 59 | 1.64 | 0.84 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 3.50 | 0.40 | 0.50 | 0.45 | 0.46 | -0.49 | -51.58% | 0.13 | 2 | 275 | 1.67 | 0.67 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.24 | -0.33 | -57.90% | 0.07 | 52 | 477 | 1.96 | 0.46 | 0.43 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.03 | 20 | 170 | 1.78 | 0.28 | 0.35 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.24 | -68.58% | 0.03 | 9 | 1,289 | 2.16 | 0.15 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 2 | 114 | 2.18 | 0.08 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 2.83 | 0.04 | 0.08 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.64 | 0.02 | 0.04 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.10 | 0.01 | 0.02 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.11 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 4.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:52 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 107 | 3.97 | -0.01 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 12 | 162 | 3.28 | -0.05 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.04 | 81 | 329 | 2.12 | -0.16 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 3.50 | 0.20 | 0.30 | 0.25 | 0.26 | +0.06 | +30.00% | 0.07 | 333 | 1,061 | 1.72 | -0.33 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.48 | +0.13 | +37.15% | 0.14 | 2 | 182 | 1.76 | -0.54 | 0.43 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 4.50 | 0.90 | 1.05 | 0.98 | 0.89 | +0.22 | +32.84% | 0.22 | 2 | 110 | 1.98 | -0.72 | 0.35 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 1.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.26 | -0.85 | 0.24 | -0.01 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 5.50 | 1.85 | 1.95 | 1.90 | % | 0.35 | 0 | 0 | 2.29 | -0.92 | 0.14 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 6.00 | 2.30 | 2.45 | 2.38 | % | 0.40 | 0 | 0 | 3.24 | -0.96 | 0.08 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 6.50 | 2.80 | 2.95 | 2.88 | 2.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.56 | -0.98 | 0.04 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 7.00 | 3.20 | 3.50 | 3.35 | 2.80 | 0.00 | 0.00% | 0.48 | 0 | 7 | 4.19 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 7.50 | 3.70 | 4.00 | 3.85 | % | 0.51 | 0 | 0 | 4.46 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 8.00 | 4.20 | 4.40 | 4.30 | % | 0.54 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 8.50 | 4.70 | 5.00 | 4.85 | % | 0.57 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 9.00 | 5.20 | 5.40 | 5.30 | % | 0.59 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 9.50 | 5.70 | 7.10 | 6.40 | % | 0.67 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |