Options Chain for FLEX LTD ORD (FLEX) - $39.87 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.30 | 27.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 20.90 | 24.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 19.30 | 22.00 | 12.65 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 24.50 | 28.50 | 19.30 | 0.00 | 0.00% | 0 | 14 | 5/21/2024 | EST | ||||
| 22.00 | 17.30 | 20.00 | 12.35 | 0.00 | 0.00% | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:49 PM EST |
| 23.00 | 21.50 | 25.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 19.50 | 23.50 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1/19/2024 | EST | ||||
| 25.00 | 14.30 | 17.50 | 9.70 | 0.00 | 0.00% | 0 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 12.30 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 14 | 1.78 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 17.50 | 21.50 | % | 0 | 0 | EST | |||||||
| 28.00 | 11.30 | 14.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 10.30 | 13.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 14.50 | 18.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 9.80 | 10.40 | 10.09 | -0.18 | -1.76% | 2 | 261 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 31.00 | 8.30 | 11.00 | 6.49 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 32.00 | 12.50 | 16.50 | % | 0 | 1 | EST | |||||||
| 32.00 | 7.40 | 8.30 | 8.59 | +3.19 | +59.08% | 3 | 522 | 0.52 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 33.00 | 6.40 | 9.10 | 3.75 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.97 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 34.00 | 4.80 | 6.40 | 3.21 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.94 | 0.03 | -0.01 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 3.60 | 5.40 | 5.43 | +2.40 | +79.21% | 19 | 958 | 0.41 | 0.90 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 9.50 | 13.50 | % | 0 | 0 | EST | |||||||
| 36.00 | 4.20 | 4.40 | 4.89 | +2.77 | +130.66% | 1 | 87 | 0.38 | 0.85 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 3.30 | 3.60 | 3.50 | +1.94 | +124.36% | 51 | 436 | 0.38 | 0.79 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 7.50 | 11.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 10/29/2024 | EST | ||||
| 38.00 | 2.70 | 2.85 | 3.19 | +1.89 | +145.39% | 1 | 44 | 0.37 | 0.71 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 2.10 | 2.25 | 2.30 | +1.59 | +223.95% | 24 | 100 | 0.36 | 0.62 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 1.55 | 1.70 | 1.79 | +1.16 | +184.13% | 171 | 347 | 0.36 | 0.52 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 5.00 | 8.80 | % | 0 | 0 | EST | |||||||
| 41.00 | 1.05 | 1.25 | 1.20 | +0.81 | +207.70% | 118 | 151 | 0.36 | 0.43 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.00 | 0.80 | 0.90 | 0.84 | +0.57 | +211.12% | 76 | 1,637 | 0.36 | 0.33 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 0.55 | 0.65 | 0.65 | +0.40 | +160.00% | 65 | 31 | 0.36 | 0.25 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 1.20 | 4.10 | 0.90 | 0.00 | 0.00% | 0 | 10 | 8/2/2024 | EST | ||||
| 45.00 | 0.25 | 0.35 | 0.29 | -0.11 | -27.50% | 33 | 388 | 0.38 | 0.14 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.35 | 0.15 | +0.05 | +50.00% | 1 | 16 | 0.60 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 117 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:49 PM EST |
| 22.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 73 | 1.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:49 PM EST |
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 204 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | 1.14 | 0.00 | 0.00% | 0 | 1 | 4/17/2024 | EST | ||||
| 30.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 511 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.89 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 78 | 0.81 | -0.03 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 1 | 11 | 0.40 | -0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.15 | 0.25 | 0.20 | -0.40 | -66.67% | 2 | 66 | 0.37 | -0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 0.25 | 0.40 | 0.35 | -0.55 | -61.12% | 1 | 60 | 0.36 | -0.15 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 37.00 | 0.45 | 0.55 | 0.40 | -0.85 | -68.00% | 20 | 48 | 0.36 | -0.21 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 38.00 | 0.70 | 1.45 | 0.78 | -1.02 | -56.67% | 2 | 13 | 0.35 | -0.29 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 1.05 | 1.20 | 1.15 | -0.85 | -42.50% | 6 | 4 | 0.35 | -0.38 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 1.50 | 1.70 | 1.37 | -1.93 | -58.49% | 4 | 16 | 0.35 | -0.48 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | EST | |||||||
| 41.00 | 2.05 | 2.25 | 2.05 | % | 2 | 0 | 0.34 | -0.57 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 42.00 | 2.75 | 2.95 | % | 0 | 0 | 0.35 | -0.67 | 0.09 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 43.00 | 2.35 | 3.70 | % | 0 | 0 | 0.36 | -0.75 | 0.08 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 5.20 | 7.70 | % | 0 | 0 | 0.36 | -0.86 | 0.05 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 0.20 | 1.75 | % | 0 | 0 | EST | |||||||
| 50.00 | 9.70 | 10.90 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST |