Options Chain for FLUENCE ENERGY INC COM CL A (FLNC) - $14.44 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 9.20 | 10.70 | 9.67 | 0.00 | 0.00% | 0 | 17 | 4.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
6.00 | 8.00 | 9.70 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
7.00 | 6.10 | 8.70 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
8.00 | 6.10 | 7.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
9.00 | 5.10 | 6.60 | 8.41 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.98 | 0.01 | 0.00 | 12/16/2024 | 1/21/2025 3:59:56 PM EST |
10.00 | 4.30 | 5.30 | 5.71 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.96 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
11.00 | 3.50 | 4.20 | % | 0 | 0 | 1.07 | 0.90 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
12.00 | 2.30 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.82 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
13.00 | 2.05 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.72 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
14.00 | 1.45 | 1.55 | 1.47 | 0.00 | 0.00% | 0 | 117 | 0.75 | 0.60 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
15.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 554 | 0.76 | 0.48 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
16.00 | 0.65 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 582 | 0.73 | 0.37 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
17.00 | 0.40 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 2,097 | 0.74 | 0.27 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
18.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1,635 | 0.75 | 0.19 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
19.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2,589 | 0.74 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,210 | 0.76 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,258 | 0.79 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
22.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 544 | 0.87 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
23.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 335 | 1.45 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
24.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 312 | 0.96 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
25.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,657 | 1.38 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
26.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 75 | 1.68 | 0.01 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:56 PM EST |
27.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 227 | 1.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
28.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 176 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:56 PM EST |
30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 302 | 1.93 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 322 | 2.19 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
9.00 | 0.00 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.02 | 0.01 | 0.00 | 8/7/2024 | 1/21/2025 3:59:56 PM EST |
10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 117 | 0.95 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
11.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.84 | -0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
12.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 342 | 0.79 | -0.18 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
13.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 714 | 0.79 | -0.28 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
14.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 1,468 | 0.81 | -0.40 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
15.00 | 1.50 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 1,188 | 0.78 | -0.52 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
16.00 | 2.15 | 2.35 | 2.17 | 0.00 | 0.00% | 0 | 1,069 | 0.77 | -0.63 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
17.00 | 2.90 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 487 | 0.76 | -0.73 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
18.00 | 3.70 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 516 | 0.72 | -0.81 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
19.00 | 4.50 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 220 | 0.73 | -0.86 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
20.00 | 5.40 | 5.90 | 5.85 | 0.00 | 0.00% | 0 | 466 | 0.93 | -0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
21.00 | 6.20 | 6.90 | 6.83 | 0.00 | 0.00% | 0 | 950 | 1.02 | -0.93 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
22.00 | 7.40 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 150 | 1.41 | -0.95 | 0.03 | -0.01 | 12/13/2024 | 1/21/2025 3:59:56 PM EST |
23.00 | 8.20 | 8.80 | 6.03 | 0.00 | 0.00% | 0 | 138 | 1.04 | -0.98 | 0.02 | 0.00 | 12/5/2024 | 1/21/2025 3:59:56 PM EST |
24.00 | 9.30 | 9.80 | 5.90 | 0.00 | 0.00% | 0 | 21 | 1.59 | -0.98 | 0.01 | 0.00 | 11/27/2024 | 1/21/2025 3:59:56 PM EST |
25.00 | 10.40 | 10.80 | 8.75 | 0.00 | 0.00% | 0 | 49 | 1.57 | -0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
26.00 | 11.40 | 12.10 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
27.00 | 12.40 | 13.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 3:59:56 PM EST |
28.00 | 13.30 | 14.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:56 PM EST |
30.00 | 14.30 | 16.10 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
35.00 | 19.30 | 21.90 | 14.75 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:56 PM EST |