Options Chain for FULGENT GENETICS INC COM (FLGT) - $27.64 as of 12/23/2025 4:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.70 | 23.90 | 22.30 | % | 4.46 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 7.50 | 18.30 | 21.30 | 19.80 | % | 2.64 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 10.00 | 15.20 | 18.60 | 16.90 | 11.20 | 0.00 | 0.00% | 1.69 | 0 | 12 | 4.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/23/2025 2:59:04 PM EST |
| 12.50 | 12.70 | 16.40 | 14.55 | % | 1.16 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 15.00 | 10.30 | 13.90 | 12.10 | 12.50 | 0.00 | 0.00% | 0.81 | 0 | 286 | 2.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 2:59:04 PM EST |
| 17.50 | 7.80 | 11.70 | 9.75 | 11.90 | 0.00 | 0.00% | 0.56 | 0 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:59:04 PM EST |
| 20.00 | 5.00 | 9.20 | 7.10 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 63 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 2:59:04 PM EST |
| 22.50 | 2.75 | 6.60 | 4.68 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 158 | 1.07 | 0.95 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 2:59:04 PM EST |
| 25.00 | 2.30 | 2.55 | 2.43 | 2.40 | -0.85 | -26.16% | 0.10 | 22 | 185 | 0.46 | 0.77 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.18 | -0.13 | -41.94% | 0.01 | 47 | 1,447 | 0.43 | 0.21 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.91 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 7.50 | 0.00 | 1.65 | 0.83 | % | 0.11 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 2:59:04 PM EST |
| 17.50 | 0.05 | 1.15 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.80 | -0.05 | 0.03 | -0.01 | 11/17/2025 | 12/23/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.60 | -0.23 | 0.09 | -0.02 | 12/16/2025 | 12/23/2025 2:59:04 PM EST |
| 30.00 | 0.90 | 4.30 | 2.60 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.53 | -0.79 | 0.09 | -0.02 | 12/19/2025 | 12/23/2025 2:59:04 PM EST |
| 35.00 | 6.80 | 9.80 | 8.30 | % | 0.24 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 12/23/2025 2:59:04 PM EST | |||
| 40.00 | 10.80 | 15.00 | 12.90 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:04 PM EST |