Options Chain for FLEX LNG LTD SHS (FLNG) - $26.25 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 12.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 10.00 | 11.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 8.80 | 11.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 8.10 | 9.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 6.90 | 8.20 | 5.20 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 6.20 | 7.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 21.00 | 5.00 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 4.00 | 4.60 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 3.40 | 3.70 | 3.24 | -0.16 | -4.71% | 1 | 191 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 2.15 | 2.65 | 2.30 | -0.05 | -2.13% | 1 | 367 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 1.40 | 2.35 | 1.40 | +0.35 | +33.34% | 3 | 146 | 0.65 | 0.89 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.55 | 0.70 | 0.56 | +0.06 | +12.00% | 18 | 1,334 | 0.19 | 0.62 | 0.45 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 139 | 0.17 | 0.25 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.19 | 0.07 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.01 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 278 | 0.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.25 | 0.35 | 0.35 | +0.04 | +12.91% | 5 | 1,186 | 0.21 | -0.11 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.60 | 0.75 | 0.72 | -0.78 | -52.00% | 17 | 25 | 0.19 | -0.38 | 0.45 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 1.25 | 1.65 | 1.60 | -1.48 | -48.06% | 1 | 21 | 0.21 | -0.75 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 2.05 | 2.70 | % | 0 | 0 | 0.42 | -0.93 | 0.10 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 2.85 | 3.70 | % | 0 | 0 | 0.51 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 2.25 | 5.10 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 4.60 | 7.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 32.00 | 5.60 | 6.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 33.00 | 5.30 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 10 | 1.47 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 7.40 | 10.80 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |