Options Chain for FLEX LNG LTD SHS (FLNG) - $30.49 as of 3/26/2026 6:47:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 16.20 | 15.25 | % | 1.02 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 17.00 | 12.90 | 14.20 | 13.55 | % | 0.80 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 18.00 | 11.90 | 13.10 | 12.50 | % | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 10.90 | 12.30 | 11.60 | % | 0.61 | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 9.90 | 11.20 | 10.55 | % | 0.53 | 0 | 0 | 1.14 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 9.00 | 10.30 | 9.65 | % | 0.46 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 22.00 | 8.10 | 9.30 | 8.70 | % | 0.40 | 0 | 7 | 0.98 | 0.95 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 23.00 | 7.20 | 8.20 | 7.70 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.85 | 0.91 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 6.20 | 7.10 | 6.65 | % | 0.28 | 0 | 7 | 0.72 | 0.90 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 5.40 | 6.20 | 5.80 | 6.16 | +0.01 | +0.17% | 0.23 | 1 | 106 | 0.48 | 0.87 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 4.50 | 5.10 | 4.80 | 4.89 | -0.01 | -0.21% | 0.18 | 2 | 202 | 0.43 | 0.84 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 3.70 | 4.20 | 3.95 | 4.10 | -0.50 | -10.87% | 0.15 | 2 | 4,790 | 0.42 | 0.80 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.00 | 2.90 | 3.30 | 3.10 | 3.38 | +0.38 | +12.67% | 0.11 | 1 | 672 | 0.38 | 0.74 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 2.25 | 2.60 | 2.43 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 360 | 0.39 | 0.67 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 1.65 | 1.95 | 1.80 | 2.10 | +0.45 | +27.28% | 0.06 | 7 | 3,571 | 0.36 | 0.57 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.25 | -16.13% | 0.04 | 2 | 124 | 0.34 | 0.46 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 32.00 | 0.80 | 0.90 | 0.85 | 0.96 | -0.24 | -20.00% | 0.03 | 1 | 193 | 0.33 | 0.36 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 33.00 | 0.55 | 0.75 | 0.65 | 0.83 | +0.16 | +23.89% | 0.02 | 12 | 243 | 0.35 | 0.29 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 34.00 | 0.35 | 0.60 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.35 | 0.24 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.01 | 8 | 655 | 0.38 | 0.19 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.16 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 37.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 53 | 0.42 | 0.13 | 0.04 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.06 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.08 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 21 | 0.90 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 22 | 0.90 | -0.02 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 22.00 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 815 | 0.67 | -0.05 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 23.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 955 | 0.49 | -0.09 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 195 | 0.53 | -0.10 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 3,366 | 0.47 | -0.13 | 0.04 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 26.00 | 0.30 | 0.45 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.43 | -0.16 | 0.05 | -0.02 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 0.40 | 0.60 | 0.50 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.40 | -0.20 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 28.00 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.38 | -0.26 | 0.08 | -0.02 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 0.85 | 1.20 | 1.03 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.37 | -0.33 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 1.25 | 1.55 | 1.40 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.36 | -0.43 | 0.11 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 1.75 | 2.15 | 1.95 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | -0.54 | 0.11 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 32.00 | 2.40 | 2.75 | 2.58 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.10 | -0.02 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 33.00 | 3.10 | 3.50 | 3.30 | % | 0.10 | 0 | 1 | 0.35 | -0.71 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 34.00 | 3.60 | 4.30 | 3.95 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 4.40 | 5.20 | 4.80 | % | 0.14 | 0 | 1 | 0.44 | -0.81 | 0.06 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 36.00 | 5.30 | 6.20 | 5.75 | % | 0.16 | 0 | 0 | 0.49 | -0.84 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 37.00 | 6.30 | 7.30 | 6.80 | % | 0.18 | 0 | 0 | 0.57 | -0.87 | 0.04 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 38.00 | 7.00 | 8.30 | 7.65 | % | 0.20 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 39.00 | 7.90 | 9.30 | 8.60 | % | 0.22 | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 8.90 | 10.30 | 9.60 | % | 0.24 | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:03 PM EST |