Options Chain for FLUENCE ENERGY INC COM CL A (FLNC) - $5.06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 2.95 | 3.10 | 3.07 | -0.07 | -2.23% | 4 | 6 | 2.00 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 2.05 | 2.15 | 2.78 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.92 | 0.07 | 0.00 | 2/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.00 | 1.25 | 1.35 | 1.40 | +0.06 | +4.48% | 20 | 126 | 1.01 | 0.78 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 11 | 246 | 1.00 | 0.58 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.45 | 0.44 | +0.04 | +10.00% | 34 | 2,707 | 0.98 | 0.38 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 23 | 1,183 | 0.96 | 0.24 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.10 | 0.15 | 0.11 | -0.03 | -21.43% | 86 | 2,990 | 1.02 | 0.16 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 2 | 3,050 | 1.05 | 0.11 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 395 | 1.18 | 0.08 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 205 | 1.30 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 509 | 1.59 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 107 | 2.09 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 587 | 2.19 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 315 | 1.77 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 519 | 2.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 857 | 2.44 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 513 | 2.51 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,865 | 2.20 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 433 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 88 | 2.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,244 | 2.19 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 159 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 177 | 2.73 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 320 | 2.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 427 | 2.82 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 243 | 2.86 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 42 | 2.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 12 | 2.94 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 356 | 2.98 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 2.80 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 3.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 10 | 291 | 1.19 | -0.08 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.00 | 0.25 | 0.35 | 0.29 | +0.03 | +11.54% | 6 | 413 | 1.08 | -0.22 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.70 | 0.75 | 0.65 | +0.05 | +8.34% | 2 | 1,296 | 1.03 | -0.42 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 1.35 | 1.45 | 1.28 | +0.03 | +2.40% | 3 | 712 | 1.06 | -0.62 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 2.15 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 622 | 1.06 | -0.76 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 3.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 323 | 1.25 | -0.84 | 0.12 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 4.00 | 4.10 | 3.11 | 0.00 | 0.00% | 0 | 124 | 1.44 | -0.89 | 0.09 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 5.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 121 | 1.35 | -0.92 | 0.07 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 6.00 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 100 | 1.48 | -0.95 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 6.90 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 43 | 2.07 | -0.98 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 7.90 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 253 | 1.71 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 8.60 | 9.10 | 9.00 | +0.40 | +4.66% | 1 | 616 | 1.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 9.90 | 10.10 | 10.00 | +0.55 | +5.82% | 1 | 1,992 | 1.90 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 10.90 | 11.10 | 11.05 | 0.00 | 0.00% | 0 | 65 | 1.99 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 11.90 | 12.10 | 11.70 | 0.00 | 0.00% | 0 | 907 | 2.07 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 12.90 | 13.20 | 11.60 | 0.00 | 0.00% | 0 | 36 | 2.43 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 13.90 | 14.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 14.90 | 15.10 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 15.90 | 16.20 | 14.40 | 0.00 | 0.00% | 0 | 7 | 2.64 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 16.90 | 17.10 | 8.30 | 0.00 | 0.00% | 0 | 3 | 2.41 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 17.90 | 18.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 18.90 | 19.30 | 4.30 | 0.00 | 0.00% | 0 | 4 | 2.82 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 19.80 | 20.20 | 9.05 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 20.90 | 21.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 21.90 | 22.10 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 22.90 | 23.40 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 23.80 | 24.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 24.90 | 25.20 | 14.40 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 29.80 | 30.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |