Options Chain for FLEX LNG LTD SHS (FLNG) - $26.20 as of 4/25/2024 8:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.88 | 9.90 | 13.20 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 15.88 | 9.20 | 12.20 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 17.38 | 7.00 | 10.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 18.88 | 5.70 | 9.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 19.88 | 5.60 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/25/2024 4:00:05 PM EST |
| 20.88 | 4.80 | 7.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 22.38 | 2.15 | 5.80 | 3.87 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.99 | 0.01 | 0.00 | 4/1/2024 | 4/25/2024 4:00:05 PM EST |
| 23.88 | 2.00 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.93 | 0.08 | -0.01 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 24.88 | 1.40 | 1.75 | 1.32 | 0.00 | 0.00% | 0 | 197 | 0.29 | 0.80 | 0.17 | -0.01 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 25.88 | 0.70 | 0.85 | 0.70 | +0.08 | +12.91% | 51 | 352 | 0.24 | 0.59 | 0.25 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 26.88 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 5 | 620 | 0.22 | 0.33 | 0.25 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 27.88 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 343 | 0.21 | 0.12 | 0.15 | -0.01 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 28.88 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.55 | 0.04 | 0.06 | 0.00 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 29.88 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 1 | 403 | 0.47 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 30.88 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 146 | 0.51 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2024 4:00:05 PM EST |
| 31.88 | 0.00 | 0.15 | 0.05 | -0.13 | -72.23% | 2 | 101 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 32.88 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:05 PM EST |
| 33.88 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 34.88 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 622 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:05 PM EST |
| 35.88 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:05 PM EST |
| 36.88 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/25/2024 4:00:05 PM EST |
| 37.88 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 38.88 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 39.88 | 0.00 | 0.75 | % | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 40.88 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 41.88 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 42.88 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 43.88 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 44.88 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/25/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.88 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 15.88 | 0.00 | 1.25 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 17.38 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 18.88 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 19.88 | 0.00 | 0.75 | % | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 20.88 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 4:00:05 PM EST |
| 22.38 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.46 | -0.01 | 0.01 | 0.00 | 4/9/2024 | 4/25/2024 4:00:05 PM EST |
| 23.88 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 874 | 0.30 | -0.07 | 0.08 | -0.01 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 24.88 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 2 | 582 | 0.26 | -0.20 | 0.17 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 25.88 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 5 | 324 | 0.25 | -0.41 | 0.25 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 26.88 | 0.95 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 123 | 0.23 | -0.67 | 0.25 | -0.01 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 27.88 | 1.75 | 2.00 | 1.92 | 0.00 | 0.00% | 0 | 238 | 0.33 | -0.88 | 0.15 | -0.01 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 28.88 | 1.45 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 54 | 1.10 | -0.96 | 0.06 | 0.00 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 29.88 | 2.75 | 6.00 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 2/27/2024 | 4/25/2024 4:00:05 PM EST |
| 30.88 | 4.20 | 7.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 31.88 | 4.90 | 8.00 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 4/25/2024 4:00:05 PM EST |
| 32.88 | 6.20 | 9.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 33.88 | 6.90 | 10.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 34.88 | 7.80 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/25/2024 4:00:05 PM EST |
| 35.88 | 8.30 | 12.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 36.88 | 9.20 | 13.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 37.88 | 10.70 | 14.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 38.88 | 11.60 | 15.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 39.88 | 13.10 | 16.10 | 13.97 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/25/2024 4:00:05 PM EST |
| 40.88 | 13.70 | 17.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 41.88 | 14.70 | 18.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 42.88 | 15.60 | 19.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 43.88 | 16.70 | 20.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 44.88 | 18.20 | 21.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |