Options Chain for FLEX LNG LTD SHS (FLNG) - $30.76 as of 10/1/2026 5:34:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 11.90 | 11.25 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 21.00 | 9.50 | 10.80 | 10.15 | 10.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 22.00 | 8.50 | 9.80 | 9.15 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 23.00 | 7.60 | 8.80 | 8.20 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 24.00 | 6.60 | 7.90 | 7.25 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 5.80 | 6.80 | 6.30 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 26.00 | 4.80 | 5.90 | 5.35 | 6.36 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.56 | 0.97 | 0.02 | 0.00 | 9/11/2026 | 10/1/2026 3:59:55 PM EST |
| 27.00 | 4.00 | 5.00 | 4.50 | 5.77 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | 0.94 | 0.04 | 0.00 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 28.00 | 3.10 | 4.00 | 3.55 | 4.09 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.88 | 0.06 | -0.01 | 9/9/2026 | 10/1/2026 3:59:55 PM EST |
| 29.00 | 2.35 | 3.20 | 2.78 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 178 | 0.26 | 0.80 | 0.09 | -0.01 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 1.80 | 2.40 | 2.10 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 452 | 0.29 | 0.68 | 0.11 | -0.01 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 31.00 | 1.25 | 1.75 | 1.50 | 1.49 | +0.09 | +6.43% | 0.05 | 1 | 287 | 0.29 | 0.56 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 32.00 | 0.85 | 1.25 | 1.05 | 1.10 | +0.25 | +29.42% | 0.03 | 18 | 1,010 | 0.29 | 0.44 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 33.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.17 | +29.31% | 0.02 | 2 | 760 | 0.28 | 0.34 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 34.00 | 0.20 | 0.75 | 0.48 | 0.51 | +0.05 | +10.87% | 0.01 | 11 | 329 | 0.29 | 0.25 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.02 | +7.15% | 0.01 | 3 | 791 | 0.28 | 0.18 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 6 | 114 | 0.30 | 0.12 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 659 | 0.33 | 0.08 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 643 | 0.36 | 0.05 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | 0.03 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.02 | 0.01 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.08 | +80.00% | 0.01 | 1 | 119 | 0.41 | -0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 26.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.41 | -0.03 | 0.02 | 0.00 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.34 | -0.06 | 0.04 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 28.00 | 0.30 | 0.55 | 0.43 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.35 | -0.12 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.26 | -0.20 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 0.40 | 0.80 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 8 | 318 | 0.25 | -0.32 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 31.00 | 0.90 | 1.45 | 1.18 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.29 | -0.44 | 0.12 | -0.01 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 32.00 | 1.45 | 2.05 | 1.75 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.30 | -0.56 | 0.12 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 33.00 | 1.95 | 2.55 | 2.25 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.26 | -0.66 | 0.11 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 34.00 | 2.75 | 3.60 | 3.18 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.75 | 0.09 | -0.01 | 8/24/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 3.60 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.43 | -0.82 | 0.07 | -0.01 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 36.00 | 4.20 | 5.30 | 4.75 | % | 0.13 | 0 | 0 | 0.45 | -0.88 | 0.06 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 37.00 | 5.50 | 6.40 | 5.95 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.04 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 38.00 | 6.40 | 7.50 | 6.95 | % | 0.18 | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 39.00 | 6.80 | 8.70 | 7.75 | % | 0.20 | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 40.00 | 7.80 | 9.60 | 8.70 | 10.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 5/28/2026 | 10/1/2026 3:59:55 PM EST |