Options Chain for FLEX LTD ORD (FLEX) - $41.88 as of 5/30/2025 6:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 24.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 23.00 | 18.70 | 21.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.00 | 17.90 | 20.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 16.80 | 19.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 26.00 | 15.80 | 18.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 14.90 | 17.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 28.00 | 13.70 | 16.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 12.70 | 15.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 11.70 | 14.40 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 10.90 | 13.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 9.80 | 12.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 8.80 | 11.30 | 9.24 | 0.00 | 0.00% | 0 | 152 | 0.93 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 34.00 | 7.90 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 6.90 | 9.50 | 6.64 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.98 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 36.00 | 6.10 | 8.50 | 5.77 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.95 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 37.00 | 5.40 | 6.60 | 5.38 | 0.00 | 0.00% | 0 | 95 | 0.56 | 0.92 | 0.03 | -0.02 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 38.00 | 3.20 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 99 | 0.43 | 0.88 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 39.00 | 2.50 | 4.20 | 4.03 | 0.00 | 0.00% | 0 | 153 | 0.28 | 0.83 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 2.05 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 103 | 0.22 | 0.75 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 41.00 | 1.90 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.67 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 42.00 | 0.70 | 2.95 | 1.50 | +0.11 | +7.92% | 2 | 425 | 0.36 | 0.56 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 43.00 | 0.20 | 1.20 | 0.86 | -0.34 | -28.34% | 2 | 768 | 0.34 | 0.45 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 44.00 | 0.30 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 318 | 0.33 | 0.33 | 0.11 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.23 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.14 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 47.00 | 0.05 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.08 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.06 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 628 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 26 | 1.06 | -0.01 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 36.00 | 0.10 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 678 | 0.47 | -0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.71 | -0.08 | 0.03 | -0.02 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.12 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 39.00 | 0.25 | 1.10 | 0.45 | -0.05 | -10.00% | 2 | 90 | 0.50 | -0.17 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.25 | 0.08 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 41.00 | 0.70 | 2.05 | 1.06 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.33 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 42.00 | 1.10 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 124 | 0.46 | -0.44 | 0.11 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 43.00 | 1.60 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 90 | 0.35 | -0.55 | 0.12 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 44.00 | 2.15 | 2.90 | 2.85 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.67 | 0.11 | -0.03 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 2.20 | 3.70 | % | 0 | 0 | 0.48 | -0.77 | 0.10 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 46.00 | 3.00 | 6.00 | % | 0 | 0 | 0.55 | -0.86 | 0.07 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 47.00 | 3.90 | 5.40 | % | 0 | 0 | 0.56 | -0.92 | 0.05 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 48.00 | 4.90 | 6.30 | % | 0 | 0 | 0.62 | -0.94 | 0.04 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 49.00 | 5.90 | 7.40 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 6.90 | 8.30 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST |