Options Chain for FLEX LTD ORD (FLEX) - $30.40 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 16.30 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 7.50 | 11.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 21.00 | 6.40 | 10.20 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.00 | 5.70 | 9.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 23.00 | 5.20 | 8.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 24.00 | 3.50 | 7.20 | % | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 2.65 | 6.20 | % | 0 | 0 | 1.83 | 0.97 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 26.00 | 2.25 | 5.10 | % | 0 | 0 | 1.56 | 0.91 | 0.07 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 27.00 | 1.50 | 2.85 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.81 | 0.11 | -0.03 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 1.40 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.70 | 0.15 | -0.03 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 0.75 | 0.95 | 3.50 | 0.00 | 0.00% | 0 | 130 | 0.35 | 0.53 | 0.20 | -0.03 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.40 | 0.50 | 0.58 | -0.72 | -55.39% | 2 | 945 | 0.36 | 0.33 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.15 | 0.25 | 0.21 | -0.39 | -65.00% | 9 | 67 | 0.35 | 0.17 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.05 | 0.15 | 0.25 | -0.05 | -16.67% | 40 | 2,112 | 0.37 | 0.08 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 111 | 0.43 | 0.03 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | -0.05 | -50.00% | 5 | 85 | 1.01 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 156 | 1.22 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 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 | 0.55 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.03 | 0.03 | -0.01 | 8/2/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | -0.09 | 0.07 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 27.00 | 0.15 | 0.35 | 0.20 | +0.15 | +300.00% | 1 | 17 | 0.43 | -0.19 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.30 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.37 | -0.30 | 0.15 | -0.03 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 0.65 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 126 | 0.35 | -0.47 | 0.20 | -0.03 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 1.25 | 1.40 | 1.35 | +0.70 | +107.70% | 2 | 20 | 0.34 | -0.67 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 1.35 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.83 | 0.13 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.85 | 3.50 | 2.45 | +1.75 | +250.00% | 2 | 363 | 0.69 | -0.92 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 3.40 | 4.60 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.86 | -0.97 | 0.04 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 4.10 | 6.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.99 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 5.10 | 7.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 36.00 | 6.10 | 8.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 37.00 | 7.10 | 8.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 38.00 | 8.10 | 10.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 39.00 | 9.10 | 11.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 10.10 | 12.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 15.10 | 17.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |