Options Chain for FLEX LTD ORD (FLEX) - $41.48 as of 5/27/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.90 | 29.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 19.00 | 23.10 | 25.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 22.10 | 22.80 | 21.27 | 0.00 | 0.00% | 0 | 20 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 21.20 | 23.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.00 | 20.10 | 22.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 23.00 | 18.80 | 21.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 24.00 | 18.40 | 20.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 16.90 | 19.80 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 15.90 | 18.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 15.00 | 17.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 28.00 | 14.10 | 16.50 | 4.48 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 13.10 | 15.50 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 12.50 | 13.10 | 6.33 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 11.40 | 13.40 | 3.30 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.99 | 0.01 | -0.01 | 4/15/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 10.10 | 11.20 | 10.89 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.96 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 9.10 | 10.10 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.94 | 0.02 | -0.01 | 4/30/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 8.80 | 9.40 | 7.70 | 0.00 | 0.00% | 0 | 81 | 0.46 | 0.92 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 7.90 | 8.30 | 7.77 | 0.00 | 0.00% | 0 | 332 | 0.47 | 0.90 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 7.00 | 7.20 | 6.10 | 0.00 | 0.00% | 0 | 119 | 0.40 | 0.88 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 6.00 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 213 | 0.38 | 0.85 | 0.04 | -0.02 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 5.30 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.81 | 0.04 | -0.02 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 4.50 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 133 | 0.37 | 0.77 | 0.05 | -0.02 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 3.80 | 4.00 | 3.92 | +0.64 | +19.52% | 12 | 473 | 0.36 | 0.71 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 3.10 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 983 | 0.36 | 0.65 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 2.60 | 2.80 | 2.70 | +0.40 | +17.40% | 22 | 159 | 0.36 | 0.58 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 2.05 | 2.40 | 2.16 | +0.31 | +16.76% | 20 | 85 | 0.35 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 1.60 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 147 | 0.34 | 0.44 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 1.20 | 1.35 | 1.30 | +0.24 | +22.65% | 1 | 362 | 0.34 | 0.37 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 0.90 | 1.00 | 0.90 | +0.15 | +20.00% | 1 | 209 | 0.33 | 0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.26 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 48.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 249 | 0.32 | 0.22 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 49.00 | 0.25 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.18 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 101 | 0.33 | 0.14 | 0.04 | -0.01 | 4/14/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 515 | 0.74 | 0.04 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 24.00 | 0.00 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 1.35 | 2.57 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 0.00 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 313 | 0.86 | -0.01 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 0.10 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 0.10 | 0.25 | 0.83 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.06 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.08 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.25 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 486 | 0.42 | -0.10 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 0.30 | 0.40 | 0.45 | -0.22 | -32.84% | 1 | 32 | 0.40 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 0.45 | 0.55 | 2.10 | 0.00 | 0.00% | 0 | 114 | 0.39 | -0.15 | 0.04 | -0.02 | 5/7/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.19 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 105 | 0.37 | -0.23 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 1.10 | 1.20 | 1.52 | 0.00 | 0.00% | 0 | 544 | 0.37 | -0.29 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 1.45 | 1.60 | 1.55 | -0.40 | -20.52% | 8 | 112 | 0.36 | -0.35 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 1.85 | 2.00 | 2.80 | 0.00 | 0.00% | 0 | 310 | 0.36 | -0.42 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 2.30 | 2.45 | 2.35 | -0.40 | -14.55% | 2 | 124 | 0.35 | -0.49 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 2.85 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 233 | 0.34 | -0.56 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 3.40 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.63 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 4.10 | 4.30 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.69 | 0.06 | -0.02 | 2/3/2025 | 5/27/2025 2:58:54 PM EST |
| 47.00 | 4.90 | 5.00 | % | 0 | 0 | 0.30 | -0.74 | 0.06 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 48.00 | 5.40 | 5.90 | % | 0 | 0 | 0.35 | -0.78 | 0.05 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 49.00 | 6.50 | 6.80 | % | 0 | 0 | 0.36 | -0.82 | 0.04 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 7.10 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.86 | 0.04 | -0.01 | 1/23/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 12.40 | 12.70 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 16.80 | 18.60 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 21.90 | 24.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |