Options Chain for FLEX LNG LTD SHS (FLNG) - $26.70 as of 1/30/2026 3:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.70 | 8.60 | 7.65 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 5.80 | 7.70 | 6.75 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 22.00 | 4.30 | 5.00 | 4.65 | 4.80 | % | 0.21 | 1 | 0 | 0.67 | 0.98 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 23.00 | 3.10 | 4.30 | 3.70 | % | 0.16 | 0 | 0 | 0.68 | 0.89 | 0.10 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 24.00 | 2.20 | 3.40 | 2.80 | % | 0.12 | 0 | 0 | 0.60 | 0.83 | 0.13 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 1.15 | 2.40 | 1.78 | % | 0.07 | 0 | 0 | 0.48 | 0.72 | 0.15 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 26.00 | 0.75 | 1.70 | 1.23 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.30 | 0.57 | 0.16 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 0.40 | 1.20 | 0.80 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | 0.41 | 0.15 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 28.00 | 0.15 | 0.70 | 0.43 | 0.54 | +0.14 | +35.00% | 0.02 | 2 | 53 | 0.28 | 0.27 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 29.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.17 | 0.09 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.10 | 0.06 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 21.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 22.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.44 | -0.02 | 0.07 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 23.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.37 | -0.11 | 0.10 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 24.00 | 0.05 | 1.10 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.17 | 0.13 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 1.40 | 0.80 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.28 | 0.15 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 0.60 | 1.95 | 1.28 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.43 | 0.16 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 1.25 | 2.20 | 1.73 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.28 | -0.59 | 0.15 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 28.00 | 2.05 | 3.20 | 2.63 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.73 | 0.12 | -0.01 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 29.00 | 2.80 | 4.00 | 3.40 | % | 0.12 | 0 | 0 | 0.53 | -0.83 | 0.09 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 3.60 | 5.10 | 4.35 | % | 0.14 | 0 | 0 | 0.63 | -0.90 | 0.06 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 31.00 | 4.20 | 5.80 | 5.00 | % | 0.16 | 0 | 0 | 0.60 | -0.95 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 32.00 | 5.20 | 7.10 | 6.15 | % | 0.19 | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 33.00 | 6.20 | 8.10 | 7.15 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 34.00 | 7.00 | 9.10 | 8.05 | % | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 8.10 | 10.10 | 9.10 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |