Options Chain for FLEX LNG LTD SHS (FLNG) - $26.60 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 | 10.60 | 13.60 | 12.10 | % | 0.81 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 8.10 | 10.80 | 9.45 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 8.70 | 10.20 | 9.45 | % | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 7.70 | 8.60 | 8.15 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 6.70 | 7.30 | 7.00 | % | 0.35 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 5.70 | 6.30 | 6.00 | % | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 4.70 | 5.30 | 5.00 | % | 0.23 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 3.70 | 4.20 | 3.95 | % | 0.17 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 2.65 | 3.20 | 2.93 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 1.80 | 1.95 | 1.88 | 1.83 | +0.14 | +8.29% | 0.08 | 4 | 45 | 0.26 | 0.93 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 1.00 | 1.15 | 1.08 | 0.95 | -0.17 | -15.18% | 0.04 | 2 | 861 | 0.21 | 0.65 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.50 | 1.60 | 1.05 | 0.56 | +0.01 | +1.82% | 0.04 | 10 | 55 | 0.21 | 0.41 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 19 | 38 | 0.20 | 0.22 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.21 | 0.11 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.05 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.61 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 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 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 13 | 8 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.23 | -47.92% | 0.01 | 13 | 10 | 0.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.45 | % | 0.02 | 42 | 0 | 0.30 | -0.07 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 26.00 | 0.70 | 0.85 | 0.78 | % | 0.03 | 0 | 0 | 0.21 | -0.35 | 0.26 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 1.25 | 1.40 | 1.33 | % | 0.05 | 0 | 0 | 0.20 | -0.59 | 0.22 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 1.95 | 2.15 | 2.05 | % | 0.07 | 0 | 0 | 0.19 | -0.78 | 0.16 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 2.75 | 3.10 | 2.93 | % | 0.10 | 0 | 0 | 0.28 | -0.89 | 0.09 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 3.80 | 4.50 | 4.15 | % | 0.14 | 0 | 0 | 0.47 | -0.95 | 0.05 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 4.80 | 5.20 | 5.00 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 5.50 | 6.30 | 5.90 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 6.50 | 8.30 | 7.40 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 8.50 | 10.70 | 9.60 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |