Options Chain for FLEX LNG LTD SHS (FLNG) - $29.29 as of 7/5/2026 9:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 15.10 | 14.20 | 16.24 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 17.00 | 11.40 | 13.30 | 12.35 | 13.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 18.00 | 10.40 | 11.90 | 11.15 | 12.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 19.00 | 9.50 | 11.30 | 10.40 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 8.50 | 9.80 | 9.15 | 10.20 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 7.60 | 8.90 | 8.25 | 9.18 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.86 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 6.60 | 8.00 | 7.30 | % | 0.33 | 0 | 0 | 0.82 | 0.97 | 0.02 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 23.00 | 5.70 | 7.10 | 6.40 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | 0.96 | 0.02 | 0.00 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 4.90 | 6.00 | 5.45 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | 0.91 | 0.04 | -0.01 | 5/26/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 4.00 | 5.00 | 4.50 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | 0.87 | 0.05 | -0.01 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 3.20 | 4.10 | 3.65 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.50 | 0.82 | 0.06 | -0.01 | 6/1/2026 | 7/2/2026 3:59:55 PM EST |
| 27.00 | 2.55 | 3.00 | 2.78 | 2.50 | +0.12 | +5.05% | 0.10 | 100 | 249 | 0.30 | 0.76 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 1.65 | 2.30 | 1.98 | 1.63 | 0.00 | 0.00% | 0.07 | 0 | 1,686 | 0.28 | 0.67 | 0.10 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 1.40 | 1.70 | 1.55 | 1.34 | +0.19 | +16.53% | 0.05 | 1 | 680 | 0.32 | 0.56 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.25 | +29.42% | 0.04 | 3 | 868 | 0.32 | 0.45 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 0.70 | 1.10 | 0.90 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.36 | 0.35 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.20 | +66.67% | 0.02 | 4 | 936 | 0.33 | 0.27 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.10 | +40.00% | 0.01 | 5 | 793 | 0.35 | 0.22 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.35 | 0.18 | 0.06 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.41 | 0.14 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.41 | 0.11 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | 0.06 | 0.03 | 0.00 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.62 | 0.04 | 0.02 | 0.00 | 5/19/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.66 | 0.03 | 0.01 | 0.00 | 6/9/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.03 | 0.01 | 0.00 | 6/8/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,291 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 13 | 0.84 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,173 | 0.59 | -0.03 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | -0.04 | 0.02 | 0.00 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.42 | -0.09 | 0.04 | -0.01 | 5/12/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,575 | 0.37 | -0.13 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 617 | 0.35 | -0.18 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 27.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.06 | -9.84% | 0.02 | 4 | 104 | 0.33 | -0.24 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 0.65 | 0.85 | 0.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.31 | -0.33 | 0.10 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.05 | -4.00% | 0.04 | 29 | 131 | 0.32 | -0.44 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 1.60 | 1.85 | 1.73 | 1.69 | +0.34 | +25.19% | 0.06 | 2 | 159 | 0.32 | -0.55 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 2.15 | 2.70 | 2.43 | 2.92 | 0.00 | 0.00% | 0.08 | 0 | 176 | 0.33 | -0.65 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 2.80 | 3.60 | 3.20 | 2.97 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.33 | -0.73 | 0.09 | -0.01 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 3.70 | 4.40 | 4.05 | 3.26 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.33 | -0.78 | 0.07 | -0.01 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 4.70 | 5.40 | 5.05 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.38 | -0.82 | 0.06 | -0.01 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 5.40 | 6.20 | 5.80 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.51 | -0.86 | 0.05 | -0.01 | 5/5/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 6.40 | 7.50 | 6.95 | % | 0.19 | 0 | 0 | 0.65 | -0.89 | 0.04 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 37.00 | 7.30 | 8.60 | 7.95 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.03 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 38.00 | 8.30 | 9.60 | 8.95 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 39.00 | 8.90 | 10.90 | 9.90 | % | 0.25 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 9.80 | 11.80 | 10.80 | % | 0.27 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST |