Options Chain for FLEX LTD ORD (FLEX) - $36.73 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.90 | 18.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 13.00 | 15.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 12.00 | 14.90 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 11.10 | 14.00 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 10.10 | 13.00 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 9.20 | 11.90 | % | 0 | 0 | 1.36 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 8.30 | 11.10 | % | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 7.40 | 10.10 | % | 0 | 0 | 1.22 | 0.92 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 6.50 | 9.30 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.88 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 5.70 | 7.10 | % | 0 | 0 | 0.84 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 4.90 | 6.00 | % | 0 | 0 | 0.85 | 0.82 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 4.50 | 5.00 | 5.16 | +1.43 | +38.34% | 1 | 181 | 0.46 | 0.77 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 3.90 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 190 | 0.47 | 0.71 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 3.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.65 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 2.60 | 2.80 | 2.90 | +0.82 | +39.43% | 2 | 3 | 0.44 | 0.59 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 2.10 | 2.25 | 2.40 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.52 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 1.60 | 1.80 | 1.85 | +0.52 | +39.10% | 4 | 39 | 0.42 | 0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 1.25 | 1.40 | 1.45 | -0.04 | -2.69% | 14 | 64 | 0.42 | 0.37 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.85 | 1.05 | 1.12 | -0.03 | -2.61% | 6 | 63 | 0.40 | 0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.24 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.05 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.18 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 0.51 | 0.15 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.10 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.60 | % | 0 | 0 | 0.51 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.05 | % | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.06 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.08 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.30 | 0.85 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.12 | 0.03 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.85 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.15 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.60 | 0.75 | 0.67 | -1.33 | -66.50% | 1 | 3 | 0.48 | -0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.85 | 1.00 | 0.86 | -1.54 | -64.17% | 1 | 2 | 0.48 | -0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 1.10 | 1.25 | 1.08 | -0.77 | -41.63% | 1 | 3 | 0.46 | -0.29 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 1.45 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.35 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 1.85 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.41 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 2.25 | 2.45 | 2.25 | -1.65 | -42.31% | 2 | 5 | 0.43 | -0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 2.80 | 3.00 | 2.75 | % | 1 | 0 | 0.43 | -0.56 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 39.00 | 3.40 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.63 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 4.10 | 4.60 | % | 0 | 0 | 0.61 | -0.70 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 4.30 | 5.30 | % | 0 | 0 | 0.36 | -0.76 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 4.80 | 6.70 | % | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 5.70 | 7.60 | % | 0 | 0 | 0.74 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 6.60 | 9.00 | % | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 7.60 | 9.30 | % | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 8.50 | 10.90 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 9.50 | 11.70 | % | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 10.30 | 12.60 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 11.40 | 14.20 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |