Options Chain for FLEX LTD ORD (FLEX) - $44.30 as of 1/22/2025 8:45:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.60 | 31.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 23.40 | 26.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 21.40 | 26.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 21.40 | 25.00 | 15.98 | 0.00 | 0.00% | 0 | 20 | 2.56 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 19.60 | 24.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 19.40 | 22.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 18.40 | 21.50 | 14.91 | 0.00 | 0.00% | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 17.40 | 20.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 16.60 | 19.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 15.60 | 19.00 | 9.70 | 0.00 | 0.00% | 0 | 18 | 1.90 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 13.50 | 18.00 | 10.82 | 0.00 | 0.00% | 0 | 52 | 1.80 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 12.50 | 16.50 | 10.00 | 0.00 | 0.00% | 0 | 26 | 1.70 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 11.60 | 16.00 | 6.20 | 0.00 | 0.00% | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 11.60 | 14.50 | 7.92 | 0.00 | 0.00% | 0 | 17 | 1.50 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 10.60 | 13.40 | 11.40 | 0.00 | 0.00% | 0 | 27 | 1.38 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 9.60 | 12.40 | 10.20 | 0.00 | 0.00% | 0 | 56 | 1.29 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 8.70 | 11.50 | 8.50 | 0.00 | 0.00% | 0 | 71 | 1.23 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 8.00 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 1,030 | 0.66 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 6.90 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 120 | 0.59 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 5.80 | 7.00 | 5.38 | 0.00 | 0.00% | 0 | 146 | 0.56 | 0.92 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 4.20 | 7.60 | 4.50 | 0.00 | 0.00% | 0 | 173 | 0.76 | 0.88 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 4.60 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 647 | 0.38 | 0.84 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 3.10 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 147 | 0.27 | 0.78 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 3.20 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 106 | 0.37 | 0.71 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 2.60 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 229 | 0.38 | 0.64 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 2.05 | 2.20 | 2.14 | 0.00 | 0.00% | 0 | 398 | 0.38 | 0.56 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 1.65 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 330 | 0.37 | 0.47 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 1.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 121 | 0.37 | 0.39 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 0.85 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.32 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 0.60 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 358 | 0.37 | 0.25 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 0.45 | 0.55 | % | 0 | 0 | 0.37 | 0.19 | 0.06 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 96 | 0.37 | 0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 43 | 1.36 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.40 | 1.15 | 0.00 | 0.00% | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.16 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.08 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 93 | 0.59 | -0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 94 | 0.42 | -0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 88 | 0.40 | -0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 110 | 0.39 | -0.12 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.40 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 76 | 0.39 | -0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.39 | -0.22 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 0.90 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 115 | 0.38 | -0.36 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 1.60 | 1.80 | 1.71 | 0.00 | 0.00% | 0 | 118 | 0.38 | -0.44 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 1.20 | 2.30 | 4.05 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.53 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 1.80 | 2.90 | % | 0 | 0 | 0.37 | -0.61 | 0.08 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 47.00 | 3.40 | 3.60 | % | 0 | 0 | 0.36 | -0.68 | 0.08 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 48.00 | 4.20 | 4.40 | % | 0 | 0 | 0.37 | -0.75 | 0.07 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 49.00 | 2.60 | 5.20 | % | 0 | 0 | 0.20 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 4.00 | 6.10 | 6.91 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.85 | 0.05 | -0.02 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |