Options Chain for FLUENCE ENERGY INC COM CL A (FLNC) - $5.57 as of 6/20/2025 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.00 | 5.14 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 3:59:59 PM EST |
| 2.00 | 3.80 | 4.00 | 2.89 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.98 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 3.00 | 2.35 | 3.10 | 3.00 | +0.95 | +46.35% | 169 | 366 | 0.93 | 0.93 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 2.10 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 1,447 | 1.33 | 0.84 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 1.15 | 1.55 | 1.77 | +0.42 | +31.12% | 14 | 681 | 1.23 | 0.71 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 6.00 | 1.00 | 1.05 | 1.00 | +0.13 | +14.95% | 831 | 1,375 | 1.20 | 0.57 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.00 | 0.60 | 0.75 | 0.70 | +0.08 | +12.91% | 229 | 996 | 1.17 | 0.43 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 0.40 | 0.55 | 0.53 | +0.13 | +32.50% | 57 | 3,413 | 1.20 | 0.32 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 0.40 | 0.40 | +0.05 | +14.29% | 128 | 560 | 1.20 | 0.24 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 0.15 | 0.50 | 0.30 | +0.06 | +25.00% | 15 | 811 | 1.20 | 0.19 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 0.15 | 0.20 | 0.22 | +0.07 | +46.67% | 7 | 171 | 1.24 | 0.15 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 1 | 1,496 | 1.29 | 0.11 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 197 | 1.39 | 0.09 | 0.06 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 63 | 1.34 | 0.08 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 1 | 246 | 1.41 | 0.06 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 136 | 1.48 | 0.05 | 0.03 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.68 | 0.03 | 0.03 | 0.00 | 5/13/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 192 | 1.95 | 0.02 | 0.02 | 0.00 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.34 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 131 | 2.07 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.54 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.59 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 47 | 2.69 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 142 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 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 | 0.50 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1,018 | 1.74 | -0.02 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 3.00 | 0.05 | 0.20 | 0.20 | +0.01 | +5.27% | 3 | 337 | 1.40 | -0.07 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 0.25 | 0.40 | 0.27 | -0.13 | -32.50% | 12 | 13,171 | 1.31 | -0.16 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.55 | 0.70 | 0.50 | -0.15 | -23.08% | 100 | 1,994 | 1.19 | -0.29 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 6.00 | 1.10 | 1.20 | 0.99 | -0.26 | -20.80% | 20 | 917 | 1.17 | -0.43 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.00 | 1.75 | 1.85 | 1.63 | -0.24 | -12.84% | 2 | 198 | 1.15 | -0.57 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 2.50 | 2.65 | 2.35 | -0.28 | -10.65% | 4 | 102 | 1.15 | -0.68 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 3.40 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 55 | 1.18 | -0.76 | 0.12 | -0.01 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 4.30 | 4.40 | 5.88 | 0.00 | 0.00% | 0 | 25 | 1.18 | -0.81 | 0.10 | -0.01 | 4/8/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 5.20 | 5.40 | 7.11 | 0.00 | 0.00% | 0 | 36 | 1.20 | -0.85 | 0.08 | -0.01 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 6.20 | 6.70 | 5.64 | 0.00 | 0.00% | 0 | 510 | 1.19 | -0.89 | 0.07 | -0.01 | 2/24/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 7.10 | 7.30 | 8.13 | 0.00 | 0.00% | 0 | 55 | 1.18 | -0.91 | 0.06 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 8.10 | 8.30 | 9.05 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.92 | 0.05 | 0.00 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 9.10 | 9.30 | 10.56 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.94 | 0.04 | 0.00 | 4/3/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 10.10 | 10.30 | 9.55 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.95 | 0.03 | 0.00 | 2/14/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 11.10 | 11.30 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.97 | 0.03 | 0.00 | 3/13/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 12.10 | 12.30 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 13.10 | 13.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 14.10 | 14.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 14.30 | 15.40 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 22.00 | 16.10 | 16.70 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 23.00 | 17.10 | 17.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 24.00 | 18.10 | 18.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 19.10 | 19.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 24.10 | 24.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |