Options Chain for FLEX LNG LTD SHS (FLNG) - $26.03 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 12.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 18.00 | 7.70 | 8.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 19.00 | 6.60 | 8.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 20.00 | 5.60 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:37 PM EST |
| 21.00 | 4.70 | 6.50 | 4.58 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 22.00 | 3.60 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.50 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 23.00 | 2.70 | 4.70 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.96 | 0.13 | 0.00 | 1/24/2025 | 2/4/2025 3:59:37 PM EST |
| 24.00 | 2.10 | 2.30 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.81 | 0.16 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 25.00 | 1.35 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.65 | 0.17 | -0.01 | 1/30/2025 | 2/4/2025 3:59:37 PM EST |
| 26.00 | 0.80 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 88 | 0.29 | 0.47 | 0.17 | -0.01 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 27.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 5 | 125 | 0.27 | 0.30 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 28.00 | 0.10 | 0.20 | 0.20 | +0.04 | +25.00% | 1 | 15 | 0.25 | 0.17 | 0.11 | 0.00 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.09 | 0.07 | 0.00 | 1/24/2025 | 2/4/2025 3:59:37 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.05 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 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 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:37 PM EST |
| 22.00 | 0.10 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:37 PM EST |
| 23.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 5 | 24 | 0.31 | -0.04 | 0.13 | 0.00 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 24.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 3 | 16 | 0.31 | -0.19 | 0.16 | 0.00 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 25.00 | 0.75 | 0.90 | 1.14 | 0.00 | 0.00% | 0 | 205 | 0.30 | -0.35 | 0.17 | -0.01 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 26.00 | 1.30 | 1.40 | 1.45 | 0.00 | 0.00% | 6 | 104 | 0.30 | -0.53 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 27.00 | 1.95 | 2.05 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.70 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 28.00 | 2.00 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 42 | 0.16 | -0.83 | 0.11 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 29.00 | 2.55 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.91 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 30.00 | 3.30 | 5.20 | % | 0 | 0 | 0.58 | -0.95 | 0.04 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 31.00 | 4.50 | 6.10 | 5.82 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 32.00 | 5.60 | 8.30 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:37 PM EST |
| 33.00 | 6.80 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 13 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:37 PM EST |
| 34.00 | 7.80 | 10.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 35.00 | 8.40 | 11.60 | 9.72 | 0.00 | 0.00% | 0 | 21 | 1.36 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |