Options Chain for FLUENCE ENERGY INC COM CL A (FLNC) - $17.90 as of 5/20/2026 4:22:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.80 | 17.70 | 16.25 | % | 5.42 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 5.00 | 13.00 | 15.80 | 14.40 | 8.20 | 0.00 | 0.00% | 2.88 | 0 | 5 | 2.57 | 0.98 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 6.00 | 12.10 | 14.70 | 13.40 | % | 2.23 | 0 | 0 | 1.97 | 0.97 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 7.00 | 11.30 | 13.40 | 12.35 | 17.75 | 0.00 | 0.00% | 1.76 | 0 | 1 | 1.78 | 0.95 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 8.00 | 10.80 | 12.30 | 11.55 | % | 1.44 | 0 | 0 | 1.52 | 0.93 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 9.00 | 10.00 | 11.60 | 10.80 | % | 1.20 | 0 | 0 | 1.06 | 0.91 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 10.00 | 9.30 | 10.80 | 10.05 | 9.30 | 0.00 | 0.00% | 1.01 | 0 | 624 | 1.07 | 0.89 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 11.00 | 8.70 | 10.20 | 9.45 | 12.02 | 0.00 | 0.00% | 0.86 | 0 | 27 | 1.10 | 0.86 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 12.00 | 8.20 | 9.60 | 8.90 | 12.40 | 0.00 | 0.00% | 0.74 | 0 | 28 | 1.12 | 0.83 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 13.00 | 7.50 | 9.00 | 8.25 | 9.90 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.09 | 0.81 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 14.00 | 7.00 | 8.40 | 7.70 | 6.93 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.08 | 0.78 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 15.00 | 6.70 | 7.90 | 7.30 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 88 | 1.10 | 0.75 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 16.00 | 6.30 | 7.50 | 6.90 | 8.67 | 0.00 | 0.00% | 0.43 | 0 | 38 | 1.11 | 0.73 | 0.02 | -0.01 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 17.00 | 5.90 | 7.00 | 6.45 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.10 | 0.70 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 18.00 | 5.50 | 6.60 | 6.05 | 6.39 | +1.12 | +21.26% | 0.34 | 1 | 69 | 1.10 | 0.67 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 19.00 | 5.40 | 6.00 | 5.70 | 5.80 | +0.30 | +5.46% | 0.30 | 9 | 92 | 1.10 | 0.65 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 20.00 | 5.40 | 5.60 | 5.50 | 5.45 | +0.64 | +13.31% | 0.28 | 1,034 | 213 | 1.12 | 0.62 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 21.00 | 4.70 | 5.30 | 5.00 | 5.15 | +1.08 | +26.54% | 0.24 | 9 | 77 | 1.08 | 0.60 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 22.00 | 4.80 | 5.00 | 4.90 | 4.90 | -0.22 | -4.30% | 0.22 | 5,102 | 106 | 1.12 | 0.58 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 23.00 | 4.30 | 4.70 | 4.50 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 45 | 1.09 | 0.56 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 24.00 | 3.80 | 4.70 | 4.25 | 5.34 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.10 | 0.53 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 25.00 | 3.70 | 4.30 | 4.00 | 3.95 | +0.55 | +16.18% | 0.16 | 3 | 108 | 1.09 | 0.51 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 30.00 | 2.85 | 3.30 | 3.08 | 3.20 | +0.58 | +22.14% | 0.10 | 180 | 372 | 1.10 | 0.42 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 2.65 | 3.20 | 2.93 | 2.90 | -4.65 | -61.59% | 0.09 | 15 | 23 | 1.10 | 0.41 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 32.00 | 2.60 | 3.20 | 2.90 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.12 | 0.39 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 33.00 | 2.30 | 3.10 | 2.70 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.11 | 0.38 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 34.00 | 2.35 | 2.85 | 2.60 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.12 | 0.37 | 0.03 | -0.02 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 35.00 | 2.15 | 2.70 | 2.43 | 2.47 | -0.69 | -21.84% | 0.07 | 1,051 | 180 | 1.11 | 0.35 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 36.00 | 2.15 | 2.45 | 2.30 | 2.30 | -3.40 | -59.65% | 0.06 | 21 | 79 | 1.11 | 0.34 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 1.95 | 2.30 | 2.13 | 2.20 | +0.36 | +19.57% | 0.06 | 6 | 191 | 1.09 | 0.33 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.75 | -0.02 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 6.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.04 | -0.03 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 7.00 | 0.15 | 1.00 | 0.58 | 0.37 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.99 | -0.05 | 0.01 | 0.00 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 8.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 197 | 1.03 | -0.07 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 9.00 | 0.55 | 1.15 | 0.85 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.09 | -0.09 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 10.00 | 0.70 | 1.30 | 1.00 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.03 | -0.11 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 11.00 | 1.20 | 1.75 | 1.48 | 1.17 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.08 | -0.14 | 0.02 | -0.01 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 12.00 | 1.45 | 2.00 | 1.73 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 84 | 1.04 | -0.17 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 13.00 | 2.00 | 2.45 | 2.23 | 2.15 | +0.15 | +7.50% | 0.17 | 20 | 20 | 1.07 | -0.19 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 14.00 | 2.50 | 2.90 | 2.70 | 2.60 | +0.50 | +23.81% | 0.19 | 15 | 35 | 1.07 | -0.22 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 15.00 | 2.90 | 3.40 | 3.15 | 3.10 | -0.22 | -6.63% | 0.21 | 15 | 145 | 1.06 | -0.25 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 16.00 | 3.50 | 3.90 | 3.70 | 3.65 | -0.25 | -6.41% | 0.23 | 9 | 10 | 1.06 | -0.27 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 17.00 | 3.90 | 4.50 | 4.20 | 4.58 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.05 | -0.30 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 18.00 | 4.60 | 5.40 | 5.00 | 5.40 | +0.34 | +6.72% | 0.28 | 1 | 37 | 1.09 | -0.33 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 19.00 | 5.30 | 6.10 | 5.70 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.11 | -0.35 | 0.03 | -0.01 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 20.00 | 5.90 | 6.90 | 6.40 | 6.27 | -0.23 | -3.54% | 0.32 | 10 | 41 | 1.12 | -0.38 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 21.00 | 6.50 | 7.60 | 7.05 | 4.55 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.11 | -0.40 | 0.03 | -0.02 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 22.00 | 7.30 | 8.30 | 7.80 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.12 | -0.42 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 23.00 | 7.80 | 8.90 | 8.35 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.09 | -0.44 | 0.03 | -0.02 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 24.00 | 8.80 | 9.80 | 9.30 | 7.63 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.13 | -0.47 | 0.03 | -0.02 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 25.00 | 9.20 | 10.40 | 9.80 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.08 | -0.49 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 30.00 | 13.20 | 14.70 | 13.95 | % | 0.46 | 0 | 0 | 1.11 | -0.58 | 0.03 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 31.00 | 14.00 | 15.40 | 14.70 | % | 0.47 | 0 | 0 | 1.09 | -0.59 | 0.03 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 32.00 | 14.80 | 16.30 | 15.55 | % | 0.49 | 0 | 0 | 1.09 | -0.61 | 0.03 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 33.00 | 15.50 | 17.10 | 16.30 | % | 0.49 | 0 | 0 | 1.07 | -0.62 | 0.03 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 34.00 | 16.60 | 18.00 | 17.30 | % | 0.51 | 0 | 0 | 1.10 | -0.63 | 0.03 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 35.00 | 17.40 | 18.90 | 18.15 | % | 0.52 | 0 | 0 | 1.10 | -0.65 | 0.02 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 36.00 | 18.30 | 19.80 | 19.05 | % | 0.53 | 0 | 0 | 1.10 | -0.66 | 0.02 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 37.00 | 19.20 | 20.70 | 19.95 | % | 0.54 | 0 | 0 | 1.10 | -0.67 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST |