Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $1.31 as of 9/12/2025 9:12:49 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 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.38 | 72 | 69 | 3.54 | 0.85 | 0.47 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 1.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.07 | 558 | 952 | 2.44 | 0.44 | 0.94 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 7 | 1,104 | 2.70 | 0.15 | 0.57 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.01 | 35 | 659 | 3.61 | 0.04 | 0.23 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 24 | 7,166 | 4.28 | 0.01 | 0.08 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 284 | 4.81 | 0.00 | 0.03 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 21 | 4,128 | 0.00 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,588 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,823 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 75 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.03 | 138 | 1,438 | 2.79 | -0.15 | 0.47 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 1.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.01 | -4.00% | 0.17 | 174 | 1,941 | 2.14 | -0.56 | 0.94 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 2.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.35 | 282 | 11,296 | 4.00 | -0.85 | 0.57 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 2.50 | 1.15 | 1.25 | 1.20 | 1.17 | 0.00 | 0.00% | 0.48 | 21 | 1,323 | 5.13 | -0.96 | 0.23 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 3.00 | 1.60 | 1.75 | 1.68 | 1.65 | -0.02 | -1.20% | 0.56 | 23 | 7,515 | 5.99 | -0.99 | 0.08 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 3.50 | 2.05 | 3.10 | 2.58 | 2.20 | +1.06 | +92.99% | 0.74 | 6 | 30 | 0.00 | -1.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 2.60 | 2.75 | 2.68 | 2.40 | 0.00 | 0.00% | 0.67 | 0 | 1,803 | 7.29 | -1.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 3.00 | 3.30 | 3.15 | 2.02 | 0.00 | 0.00% | 0.70 | 0 | 25 | 8.67 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 3.60 | 4.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0.84 | 0 | 1,699 | 9.13 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 4.60 | 5.80 | 5.20 | 4.47 | 0.00 | 0.00% | 0.87 | 0 | 98 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 5.60 | 5.80 | 5.70 | 4.40 | 0.00 | 0.00% | 0.81 | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 6.60 | 6.80 | 6.70 | 5.40 | 0.00 | 0.00% | 0.84 | 0 | 410 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 7.60 | 7.80 | 7.70 | 6.60 | 0.00 | 0.00% | 0.86 | 0 | 145 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 8.60 | 9.80 | 9.20 | 7.50 | 0.00 | 0.00% | 0.92 | 0 | 2,758 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 9.50 | 10.70 | 10.10 | 8.55 | 0.00 | 0.00% | 0.92 | 0 | 89 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 10.50 | 11.00 | 10.75 | 9.41 | 0.00 | 0.00% | 0.90 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 11.60 | 11.80 | 11.70 | 11.69 | -0.11 | -0.94% | 0.90 | 36 | 128 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 12.50 | 12.80 | 12.65 | 11.20 | 0.00 | 0.00% | 0.90 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 13.50 | 13.80 | 13.65 | 13.40 | 0.00 | 0.00% | 0.91 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 14.50 | 15.80 | 15.15 | 13.90 | 0.00 | 0.00% | 0.95 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 15.50 | 16.80 | 16.15 | 4.90 | 0.00 | 0.00% | 0.95 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 16.50 | 16.90 | 16.70 | 8.10 | 0.00 | 0.00% | 0.93 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 17.50 | 18.80 | 18.15 | 13.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 18.50 | 19.80 | 19.15 | 14.39 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 19.50 | 20.80 | 20.15 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.00 | 20.50 | 21.80 | 21.15 | 13.70 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 23.50 | 24.80 | 24.15 | % | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 28.50 | 29.80 | 29.15 | % | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |