Options Chain for FLEX LNG LTD SHS (FLNG) - $29.97 as of 4/10/2026 6:09:53 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 | 11.30 | 12.50 | 11.90 | 11.31 | 0.00 | 0.00% | 0.63 | 0 | 9 | 5.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:52 PM EST |
| 20.00 | 10.30 | 11.80 | 11.05 | % | 0.55 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 21.00 | 9.30 | 10.80 | 10.05 | % | 0.48 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 22.00 | 8.30 | 9.50 | 8.90 | % | 0.40 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 23.00 | 7.30 | 8.50 | 7.90 | % | 0.34 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 24.00 | 6.30 | 7.50 | 6.90 | % | 0.29 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 25.00 | 5.30 | 6.30 | 5.80 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:52 PM EST |
| 26.00 | 4.40 | 5.10 | 4.75 | 4.46 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:52 PM EST |
| 27.00 | 3.40 | 4.00 | 3.70 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 70 | 1.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 28.00 | 2.55 | 3.20 | 2.88 | 2.87 | +0.17 | +6.30% | 0.10 | 185 | 457 | 1.43 | 0.98 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 29.00 | 1.50 | 2.10 | 1.80 | 1.84 | -0.06 | -3.16% | 0.06 | 60 | 195 | 0.91 | 0.92 | 0.10 | -0.05 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 30.00 | 0.70 | 1.20 | 0.95 | 1.09 | +0.04 | +3.81% | 0.03 | 15 | 1,672 | 0.71 | 0.79 | 0.24 | -0.14 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 31.00 | 0.25 | 0.50 | 0.38 | 0.27 | -0.06 | -18.19% | 0.01 | 12 | 1,129 | 0.46 | 0.47 | 0.39 | -0.15 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.63 | 0.17 | 0.23 | -0.09 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 694 | 0.61 | 0.06 | 0.10 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.97 | 0.01 | 0.02 | 0.00 | 4/1/2026 | 4/15/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:52 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 12 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.08 | +80.00% | 0.00 | 19 | 110 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | -0.02 | 0.03 | -0.01 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.77 | -0.08 | 0.10 | -0.05 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 33 | 0.73 | -0.21 | 0.24 | -0.14 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 31.00 | 0.25 | 0.60 | 0.43 | 0.57 | +0.07 | +14.00% | 0.01 | 20 | 43 | 0.71 | -0.53 | 0.39 | -0.15 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 32.00 | 0.60 | 1.60 | 1.10 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.01 | -0.83 | 0.23 | -0.09 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 33.00 | 1.60 | 2.55 | 2.08 | 1.96 | -1.31 | -40.07% | 0.06 | 19 | 19 | 1.28 | -0.94 | 0.10 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 34.00 | 2.35 | 3.60 | 2.98 | % | 0.09 | 0 | 0 | 1.65 | -0.99 | 0.02 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 35.00 | 3.30 | 4.60 | 3.95 | % | 0.11 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 36.00 | 4.30 | 5.60 | 4.95 | % | 0.14 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 37.00 | 5.20 | 6.80 | 6.00 | % | 0.16 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 38.00 | 6.20 | 7.80 | 7.00 | % | 0.18 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 39.00 | 7.50 | 9.00 | 8.25 | % | 0.21 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 40.00 | 8.20 | 10.00 | 9.10 | % | 0.23 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST |