Options Chain for FLUENCE ENERGY INC COM CL A (FLNC) - $9.36 as of 7/25/2025 12:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 8.50 | 8.30 | 5.14 | 0.00 | 0.00% | 8.30 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 7/25/2025 11:58:53 AM EST |
| 2.00 | 6.90 | 7.40 | 7.15 | 4.80 | 0.00 | 0.00% | 3.58 | 0 | 3 | 4.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 3.00 | 6.20 | 6.30 | 6.25 | 6.50 | 0.00 | 0.00% | 2.08 | 0 | 403 | 3.47 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 4.00 | 5.20 | 5.40 | 5.30 | 5.90 | 0.00 | 0.00% | 1.32 | 0 | 1,420 | 2.15 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 5.00 | 4.20 | 4.40 | 4.30 | 4.60 | 0.00 | 0.00% | 0.86 | 0 | 774 | 2.05 | 0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 6.00 | 3.30 | 3.40 | 3.35 | 3.50 | 0.00 | 0.00% | 0.56 | 0 | 1,302 | 1.26 | 0.95 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 7.00 | 2.40 | 2.50 | 2.45 | 2.45 | 0.00 | 0.00% | 0.35 | 25 | 1,348 | 1.15 | 0.87 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 8.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.09 | -5.18% | 0.21 | 1 | 3,862 | 1.06 | 0.76 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 9.00 | 1.00 | 1.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.11 | 1 | 1,542 | 1.07 | 0.60 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.02 | -3.08% | 0.06 | 9 | 5,132 | 1.02 | 0.43 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 0.03 | 23 | 1,042 | 1.11 | 0.31 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 3 | 2,421 | 1.11 | 0.23 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 15 | 407 | 1.22 | 0.16 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.28 | 0.12 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.37 | 0.09 | 0.05 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.41 | 0.07 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 381 | 2.28 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.04 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.76 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.85 | 0.02 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:58:53 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 11:58:53 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.10 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:53 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 3.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:53 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 490 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13,157 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,997 | 2.84 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.02 | 35 | 1,274 | 1.33 | -0.05 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.03 | -13.64% | 0.03 | 9 | 472 | 1.14 | -0.13 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 23 | 903 | 1.12 | -0.24 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 9.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.04 | -4.77% | 0.09 | 5 | 214 | 1.04 | -0.40 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 1.35 | 1.40 | 1.38 | 1.40 | +0.12 | +9.38% | 0.14 | 3 | 85 | 1.05 | -0.57 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 2.05 | 2.20 | 2.13 | 2.11 | +0.40 | +23.40% | 0.19 | 1 | 35 | 1.08 | -0.69 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 2.95 | 3.10 | 3.03 | 2.48 | 0.00 | 0.00% | 0.25 | 0 | 520 | 1.18 | -0.77 | 0.11 | -0.02 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 3.80 | 4.00 | 3.90 | 8.13 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.18 | -0.84 | 0.09 | -0.02 | 6/12/2025 | 7/25/2025 11:58:53 AM EST |
| 14.00 | 4.70 | 5.00 | 4.85 | 9.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.49 | -0.88 | 0.07 | -0.01 | 5/23/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 5.60 | 6.00 | 5.80 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.65 | -0.91 | 0.05 | -0.01 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 16.00 | 6.60 | 7.00 | 6.80 | 7.16 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.80 | -0.93 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 17.00 | 7.60 | 8.10 | 7.85 | 11.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.12 | -0.97 | 0.02 | 0.00 | 3/13/2025 | 7/25/2025 11:58:53 AM EST |
| 18.00 | 8.60 | 9.00 | 8.80 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.05 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 7/25/2025 11:58:53 AM EST |
| 19.00 | 9.60 | 10.10 | 9.85 | 5.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.36 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 10.70 | 11.00 | 10.85 | 10.60 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.27 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 21.00 | 11.70 | 12.10 | 11.90 | 12.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 22.00 | 12.70 | 13.10 | 12.90 | % | 0.59 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 23.00 | 13.60 | 14.10 | 13.85 | % | 0.60 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 24.00 | 14.60 | 15.00 | 14.80 | % | 0.62 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 15.70 | 16.10 | 15.90 | % | 0.64 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 20.70 | 21.00 | 20.85 | % | 0.70 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |