Options Chain for FLEX LTD ORD (FLEX) - $49.41 as of 8/22/2025 3:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.90 | 39.00 | 36.95 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 31.60 | 34.90 | 33.25 | 30.85 | 0.00 | 0.00% | 1.75 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 30.60 | 33.90 | 32.25 | % | 1.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 29.60 | 32.90 | 31.25 | % | 1.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 28.70 | 32.00 | 30.35 | % | 1.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 27.70 | 31.00 | 29.35 | % | 1.28 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 26.90 | 30.00 | 28.45 | % | 1.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 25.90 | 28.80 | 27.35 | 24.90 | 0.00 | 0.00% | 1.09 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 24.70 | 28.00 | 26.35 | % | 1.01 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 23.70 | 27.00 | 25.35 | 9.90 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 22.70 | 26.10 | 24.40 | % | 0.87 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 21.70 | 25.00 | 23.35 | % | 0.81 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 21.30 | 24.00 | 22.65 | 3.50 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 20.00 | 23.00 | 21.50 | 4.34 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 18.90 | 21.70 | 20.30 | 21.85 | 0.00 | 0.00% | 0.63 | 0 | 36 | 1.23 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 18.40 | 20.50 | 19.45 | 10.92 | 0.00 | 0.00% | 0.59 | 0 | 138 | 1.12 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 17.20 | 19.60 | 18.40 | 10.31 | 0.00 | 0.00% | 0.54 | 0 | 57 | 1.16 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 16.40 | 18.30 | 17.35 | 8.66 | 0.00 | 0.00% | 0.50 | 0 | 86 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 15.00 | 16.90 | 15.95 | 8.48 | 0.00 | 0.00% | 0.44 | 0 | 55 | 0.79 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 14.20 | 16.20 | 15.20 | 15.89 | 0.00 | 0.00% | 0.41 | 0 | 77 | 0.82 | 0.99 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 13.60 | 15.20 | 14.40 | 15.52 | 0.00 | 0.00% | 0.38 | 0 | 100 | 0.85 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 13.20 | 13.50 | 13.35 | 11.51 | 0.00 | 0.00% | 0.34 | 0 | 136 | 0.34 | 0.99 | 0.01 | -0.01 | 6/25/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 11.80 | 13.30 | 12.55 | 12.79 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.73 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 10.90 | 11.90 | 11.40 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.56 | 0.97 | 0.01 | -0.01 | 6/13/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 9.20 | 12.40 | 10.80 | 11.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | 0.95 | 0.01 | -0.01 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 8.30 | 10.70 | 9.50 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.64 | 0.93 | 0.02 | -0.01 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 8.50 | 9.00 | 8.75 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 215 | 0.38 | 0.90 | 0.02 | -0.02 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 7.60 | 8.00 | 7.80 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 181 | 0.37 | 0.87 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 6.70 | 7.10 | 6.90 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.41 | 0.84 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 47.00 | 6.00 | 6.40 | 6.20 | 3.42 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.36 | 0.80 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 48.00 | 5.20 | 5.60 | 5.40 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.35 | 0.76 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 49.00 | 4.40 | 4.80 | 4.60 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.34 | 0.71 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 3.92 | +1.37 | +53.73% | 0.08 | 10 | 381 | 0.33 | 0.66 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.70 | +87.50% | 0.03 | 26 | 394 | 0.32 | 0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.52 | 0.15 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.50 | 0.04 | 0.01 | -0.01 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.86 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 212 | 1.15 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.09 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.00 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.94 | -0.01 | 0.01 | -0.01 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.30 | -60.00% | 0.00 | 8 | 127 | 0.39 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | -0.03 | 0.01 | -0.01 | 7/1/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 1.60 | 0.80 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.71 | -0.05 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.42 | -0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.42 | -0.10 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 1.90 | 1.18 | 0.67 | -0.74 | -52.49% | 0.03 | 3 | 144 | 0.52 | -0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.60 | -42.86% | 0.02 | 7 | 37 | 0.37 | -0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.00 | 0.75 | 1.10 | 0.93 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.36 | -0.20 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 48.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.85 | -42.50% | 0.02 | 2 | 22 | 0.35 | -0.24 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 49.00 | 1.20 | 1.50 | 1.35 | 1.61 | -0.54 | -25.12% | 0.03 | 2 | 391 | 0.33 | -0.29 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 1.55 | 1.85 | 1.70 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.34 | -0.34 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.00 | 4.80 | 4.40 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 280 | 0.33 | -0.63 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 7.00 | 9.40 | 8.20 | 9.08 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.52 | -0.85 | 0.04 | -0.01 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 11.60 | 14.90 | 13.25 | % | 0.20 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 16.50 | 19.80 | 18.15 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 21.50 | 24.90 | 23.20 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |