Options Chain for FLEX LTD ORD (FLEX) - $34.11 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 15.30 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 7.70 | 10.50 | % | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 6.80 | 9.50 | % | 0 | 0 | 1.19 | 0.91 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 5.90 | 8.60 | % | 0 | 0 | 1.11 | 0.88 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 5.30 | 6.90 | % | 0 | 0 | 0.83 | 0.84 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 4.40 | 5.80 | % | 0 | 0 | 0.89 | 0.80 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 4.10 | 6.40 | % | 0 | 0 | 0.88 | 0.75 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 31.00 | 3.30 | 3.60 | % | 0 | 0 | 0.40 | 0.69 | 0.06 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 2.80 | 2.95 | 2.85 | -1.85 | -39.37% | 3 | 2 | 0.44 | 0.63 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 2.20 | 2.35 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.57 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 1.70 | 1.85 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.49 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.42 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.95 | 3.10 | 1.05 | -1.55 | -59.62% | 1 | 3 | 0.40 | 0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.70 | 0.80 | 1.80 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.27 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.21 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.16 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.65 | 0.86 | 0.00 | 0.00% | 0 | 41 | 0.70 | 0.13 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 0.78 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.07 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.05 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.90 | % | 0 | 0 | 1.03 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:56 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 | 1.24 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | -0.09 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | -0.12 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.10 | 0.80 | % | 0 | 0 | 0.67 | -0.16 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.60 | 1.10 | % | 0 | 0 | 0.52 | -0.20 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.80 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.25 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.05 | 2.45 | 1.25 | +0.88 | +237.84% | 1,002 | 60 | 0.59 | -0.31 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.40 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.37 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.80 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.43 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.30 | 2.45 | 2.45 | +1.45 | +145.00% | 1 | 31 | 0.43 | -0.51 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.90 | 3.10 | % | 0 | 0 | 0.42 | -0.58 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 3.50 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.66 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 4.20 | 4.50 | % | 0 | 0 | 0.45 | -0.73 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 5.00 | 5.30 | 4.90 | +2.35 | +92.16% | 10 | 13 | 0.39 | -0.79 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 5.90 | 6.10 | % | 0 | 0 | 0.43 | -0.84 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 6.30 | 7.60 | % | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 7.50 | 8.50 | % | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 8.20 | 9.60 | % | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 9.20 | 10.50 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 10.40 | 11.30 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST |