Options Chain for FLEX LTD ORD (FLEX) - $28.97 as of 4/29/2024 1:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.90 | 11.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 21.00 | 7.90 | 10.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 22.00 | 6.90 | 9.20 | 6.90 | 0.00 | 0.00% | 0 | 20 | 2.16 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 12:58:58 PM EST |
| 23.00 | 5.90 | 8.20 | % | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 24.00 | 5.10 | 7.00 | % | 0 | 0 | 1.67 | 0.96 | 0.03 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 25.00 | 4.10 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 233 | 1.15 | 0.92 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 26.00 | 3.30 | 3.50 | 3.30 | 0.00 | 0.00% | 2 | 5 | 0.57 | 0.86 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 27.00 | 2.60 | 2.70 | 2.65 | +0.87 | +48.88% | 25 | 435 | 0.52 | 0.77 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 28.00 | 1.90 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 502 | 0.49 | 0.66 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 29.00 | 1.35 | 1.45 | 1.40 | +0.05 | +3.71% | 7 | 1,729 | 0.50 | 0.54 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 30.00 | 0.90 | 1.00 | 1.01 | +0.11 | +12.23% | 1,006 | 564 | 0.52 | 0.42 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 31.00 | 0.60 | 0.75 | 0.71 | +0.11 | +18.34% | 601 | 1,196 | 0.53 | 0.32 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 32.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 109 | 0.52 | 0.23 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 33.00 | 0.25 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 455 | 0.54 | 0.17 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 34.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.12 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 391 | 0.58 | 0.08 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 36.00 | 0.05 | 0.15 | % | 0 | 0 | 0.58 | 0.05 | 0.03 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.03 | 0.02 | -0.01 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 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 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.02 | 0.01 | -0.01 | 3/25/2024 | 4/29/2024 12:58:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.25 | +0.10 | +66.67% | 20 | 16 | 0.74 | -0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 25.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 35 | 0.53 | -0.08 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 26.00 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.14 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 27.00 | 0.45 | 0.55 | 0.55 | +0.06 | +12.25% | 20 | 232 | 0.52 | -0.23 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 28.00 | 0.75 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.34 | 0.11 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 29.00 | 1.20 | 1.30 | 1.25 | -0.95 | -43.19% | 1 | 1,242 | 0.53 | -0.46 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 30.00 | 1.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 194 | 0.54 | -0.58 | 0.12 | -0.04 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 31.00 | 2.45 | 2.60 | % | 0 | 0 | 0.58 | -0.68 | 0.11 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 32.00 | 3.20 | 3.60 | % | 0 | 0 | 0.63 | -0.77 | 0.09 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 33.00 | 4.10 | 4.30 | % | 0 | 0 | 1.05 | -0.83 | 0.07 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 34.00 | 5.00 | 5.20 | % | 0 | 0 | 0.36 | -0.88 | 0.06 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 35.00 | 5.40 | 6.60 | % | 0 | 0 | 1.02 | -0.92 | 0.04 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 36.00 | 6.90 | 7.70 | % | 0 | 0 | 1.61 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 37.00 | 7.60 | 9.70 | % | 0 | 0 | 1.66 | -0.97 | 0.02 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 40.00 | 10.70 | 12.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |