Options Chain for FLEX LTD ORD (FLEX) - $40.36 as of 2/21/2025 8:21:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 23.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 18.80 | 21.40 | 20.85 | 0.00 | 0.00% | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 17.80 | 21.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 15.90 | 20.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 16.00 | 19.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 14.90 | 17.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 13.90 | 17.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 12.00 | 15.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 11.90 | 14.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 10.90 | 13.60 | 14.61 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.99 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 9.80 | 12.50 | 12.71 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.98 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 8.20 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.97 | 0.01 | -0.01 | 12/3/2024 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 8.10 | 10.70 | 11.26 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.96 | 0.02 | -0.01 | 1/16/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 6.60 | 10.50 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.93 | 0.02 | -0.01 | 12/30/2024 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 6.20 | 8.30 | 6.72 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.90 | 0.03 | -0.01 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 5.50 | 7.20 | 5.80 | -2.59 | -30.87% | 16 | 41 | 0.46 | 0.87 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 4.50 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 89 | 0.27 | 0.82 | 0.05 | -0.02 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 4.30 | 4.60 | 5.47 | -2.45 | -30.94% | 1 | 291 | 0.37 | 0.76 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 3.60 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 310 | 0.36 | 0.70 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 3.00 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 189 | 0.36 | 0.64 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 2.10 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 97 | 0.37 | 0.57 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.75 | 0.70 | -0.32 | -31.38% | 17 | 593 | 0.34 | 0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.25 | 0.12 | -0.19 | -61.29% | 10 | 421 | 0.35 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 902 | 0.46 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.80 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 70 | 1.04 | -0.02 | 0.01 | -0.01 | 11/1/2024 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.85 | % | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.85 | % | 0 | 0 | 0.81 | -0.04 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 0.10 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.07 | 0.02 | -0.01 | 12/10/2024 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.25 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.10 | 0.03 | -0.01 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 48 | 0.71 | -0.13 | 0.04 | -0.02 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.45 | 0.75 | 0.76 | -0.13 | -14.61% | 1 | 56 | 0.37 | -0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.80 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.24 | 0.05 | -0.02 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 1.25 | 1.40 | +0.35 | +33.34% | 200 | 69 | 0.36 | -0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 1.05 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 64 | 0.28 | -0.36 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.65 | 3.10 | 1.50 | +0.20 | +15.39% | 1 | 98 | 0.35 | -0.43 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 4.90 | 5.30 | 5.27 | 0.00 | 0.00% | 0 | 64 | 0.42 | -0.76 | 0.06 | -0.02 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 9.00 | 10.30 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 14.00 | 15.40 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST |