Options Chain for FLEX LNG LTD SHS (FLNG) - $24.17 as of 7/29/2025 3:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.20 | 13.10 | 12.15 | % | 0.87 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 15.00 | 9.70 | 11.40 | 10.55 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 16.00 | 9.00 | 11.10 | 10.05 | % | 0.63 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.00 | 8.00 | 10.10 | 9.05 | % | 0.53 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 18.00 | 7.10 | 9.10 | 8.10 | % | 0.45 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 19.00 | 6.10 | 7.50 | 6.80 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 5.20 | 5.80 | 5.50 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 21.00 | 4.60 | 5.20 | 4.90 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 22.00 | 3.50 | 4.10 | 3.80 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.50 | 0.95 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 2.65 | 2.95 | 2.80 | % | 0.12 | 0 | 0 | 0.39 | 0.82 | 0.13 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 24.00 | 1.85 | 2.10 | 1.98 | 1.90 | +0.90 | +90.00% | 0.08 | 5 | 52 | 0.35 | 0.68 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 1.20 | 1.35 | 1.28 | 1.18 | +0.68 | +136.00% | 0.05 | 19 | 148 | 0.31 | 0.53 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 26.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.45 | +150.00% | 0.03 | 109 | 13 | 0.28 | 0.38 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.32 | +246.16% | 0.01 | 82 | 20 | 0.27 | 0.25 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.22 | % | 0.01 | 1 | 0 | 0.28 | 0.15 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 29.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.06 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.04 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.11 | -36.67% | 0.01 | 1 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.21 | -0.22 | -51.17% | 0.01 | 1 | 52 | 0.33 | -0.05 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.90 | -69.24% | 0.02 | 9 | 5 | 0.32 | -0.18 | 0.13 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 24.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.60 | -46.16% | 0.03 | 11 | 11 | 0.32 | -0.32 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 1.00 | 1.30 | 1.15 | 1.14 | % | 0.05 | 298 | 0 | 0.31 | -0.47 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 26.00 | 1.55 | 1.90 | 1.73 | 1.79 | % | 0.07 | 6 | 0 | 0.32 | -0.62 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 27.00 | 2.30 | 2.70 | 2.50 | % | 0.09 | 0 | 0 | 0.35 | -0.75 | 0.12 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 28.00 | 3.10 | 4.40 | 3.75 | % | 0.13 | 0 | 0 | 0.49 | -0.85 | 0.09 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 29.00 | 4.00 | 5.50 | 4.75 | % | 0.16 | 0 | 0 | 0.56 | -0.91 | 0.06 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 4.80 | 5.70 | 5.25 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 31.00 | 5.00 | 7.30 | 6.15 | % | 0.20 | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:02 PM EST |