Options Chain for FLEX LNG LTD SHS (FLNG) - $29.70 as of 6/9/2026 7:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.00 | 10.50 | 9.75 | 10.27 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 23.00 | 6.10 | 7.50 | 6.80 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 24.00 | 5.00 | 6.40 | 5.70 | % | 0.24 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 25.00 | 3.80 | 5.40 | 4.60 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 26.00 | 2.90 | 4.30 | 3.60 | 3.88 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.12 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 27.00 | 2.20 | 3.10 | 2.65 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.78 | 0.95 | 0.06 | -0.01 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 28.00 | 1.25 | 2.15 | 1.70 | 1.78 | -1.02 | -36.43% | 0.06 | 3 | 18 | 0.63 | 0.86 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 29.00 | 0.85 | 1.25 | 1.05 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.68 | 0.23 | -0.03 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 30.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.08 | -16.67% | 0.02 | 2 | 284 | 0.33 | 0.43 | 0.26 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 489 | 0.30 | 0.22 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.41 | 0.09 | 0.10 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.66 | 0.03 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 590 | 0.72 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 15 | 364 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:44 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 54 | 0.49 | -0.05 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 901 | 0.40 | -0.14 | 0.14 | -0.02 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.38 | -0.01 | -2.57% | 0.01 | 1 | 78 | 0.33 | -0.32 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.30 | -0.57 | 0.26 | -0.04 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 31.00 | 1.20 | 1.95 | 1.58 | 1.61 | +0.11 | +7.34% | 0.05 | 1 | 191 | 0.61 | -0.78 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 32.00 | 2.05 | 3.00 | 2.53 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.81 | -0.91 | 0.10 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 33.00 | 2.75 | 3.80 | 3.28 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.82 | -0.97 | 0.04 | -0.01 | 5/18/2026 | 6/9/2026 3:59:44 PM EST |
| 34.00 | 3.70 | 5.30 | 4.50 | 4.43 | +0.67 | +17.82% | 0.13 | 1 | 2 | 1.29 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 35.00 | 4.70 | 5.90 | 5.30 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 36.00 | 5.60 | 7.00 | 6.30 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 37.00 | 6.70 | 8.00 | 7.35 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 38.00 | 7.60 | 9.00 | 8.30 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 39.00 | 8.60 | 10.00 | 9.30 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 40.00 | 9.60 | 11.00 | 10.30 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST |