Options Chain for FLEX LTD ORD (FLEX) - $41.92 as of 2/4/2025 9:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 19.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 30.00 | 11.50 | 14.30 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 32.00 | 8.50 | 12.50 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 33.00 | 8.60 | 11.20 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 34.00 | 7.60 | 9.70 | % | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 35.00 | 7.30 | 9.50 | % | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 36.00 | 5.00 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.88 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 37.00 | 4.10 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.85 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 38.00 | 3.60 | 5.90 | % | 0 | 0 | 0.52 | 0.80 | 0.05 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 39.00 | 4.00 | 4.20 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.75 | 0.06 | -0.02 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 40.00 | 3.30 | 3.50 | 3.40 | +0.05 | +1.50% | 5 | 12 | 0.37 | 0.68 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 41.00 | 2.70 | 2.85 | 2.81 | +0.80 | +39.81% | 9 | 727 | 0.37 | 0.61 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 42.00 | 2.15 | 2.30 | 2.20 | +0.85 | +62.97% | 52 | 448 | 0.37 | 0.54 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 43.00 | 1.70 | 1.85 | 1.67 | +0.35 | +26.52% | 9 | 16 | 0.36 | 0.47 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 44.00 | 1.30 | 1.45 | 1.43 | +0.55 | +62.50% | 18 | 295 | 0.36 | 0.39 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 45.00 | 1.00 | 1.10 | 1.07 | +0.31 | +40.79% | 59 | 644 | 0.36 | 0.32 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 46.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 31 | 786 | 0.36 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 47.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.21 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 48.00 | 0.15 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.17 | 0.05 | -0.02 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 49.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.13 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 260 | 34 | 0.35 | 0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 33.00 | 0.05 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 34.00 | 0.10 | 0.25 | 0.20 | -0.53 | -72.61% | 1 | 1 | 0.43 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 35.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.09 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 36.00 | 0.30 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.12 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 37.00 | 0.45 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.15 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 38.00 | 0.65 | 0.75 | 0.73 | -0.96 | -56.81% | 4 | 1,631 | 0.39 | -0.20 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 39.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 113 | 0.37 | -0.25 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 40.00 | 1.15 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 103 | 0.37 | -0.32 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 41.00 | 1.55 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.39 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 42.00 | 2.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.46 | 0.08 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 43.00 | 2.50 | 2.65 | 2.60 | 0.00 | 0.00% | 1 | 113 | 0.36 | -0.53 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 44.00 | 3.10 | 3.30 | 3.20 | +0.25 | +8.48% | 3 | 1 | 0.36 | -0.61 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 45.00 | 3.80 | 4.00 | % | 0 | 0 | 0.35 | -0.68 | 0.07 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 46.00 | 4.50 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.74 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 47.00 | 5.30 | 7.40 | 4.86 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.79 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 48.00 | 5.60 | 6.80 | % | 0 | 0 | 0.31 | -0.83 | 0.05 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 49.00 | 6.50 | 7.70 | % | 0 | 0 | 0.38 | -0.87 | 0.04 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 50.00 | 7.70 | 8.80 | % | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 12.50 | 13.70 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST |