Options Chain for FLEX LNG LTD SHS (FLNG) - $22.71 as of 7/10/2025 2:47:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 9.70 | 8.35 | % | 0.56 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 16.00 | 6.10 | 8.70 | 7.40 | % | 0.46 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 17.00 | 5.20 | 7.70 | 6.45 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 18.00 | 4.20 | 5.70 | 4.95 | % | 0.28 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 19.00 | 3.60 | 5.70 | 4.65 | 5.61 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 20.00 | 2.05 | 4.70 | 3.38 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 21.00 | 1.10 | 1.95 | 1.53 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 22.00 | 0.50 | 1.15 | 0.83 | 0.77 | -0.23 | -23.00% | 0.04 | 10 | 41 | 0.35 | 0.81 | 0.39 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 6 | 45 | 0.23 | 0.29 | 0.51 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 8 | 149 | 0.31 | 0.03 | 0.09 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 139 | 0.26 | -0.19 | 0.39 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 23.00 | 0.40 | 0.80 | 0.60 | 0.50 | +0.19 | +61.29% | 0.03 | 8 | 113 | 0.26 | -0.71 | 0.51 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 24.00 | 1.25 | 1.85 | 1.55 | 1.32 | +0.21 | +18.92% | 0.06 | 1 | 221 | 0.61 | -0.97 | 0.09 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 25.00 | 2.20 | 2.45 | 2.33 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 26.00 | 2.15 | 5.30 | 3.73 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 27.00 | 3.70 | 6.30 | 5.00 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 28.00 | 5.20 | 5.50 | 5.35 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 29.00 | 6.20 | 8.30 | 7.25 | % | 0.25 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 30.00 | 6.70 | 9.30 | 8.00 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 31.00 | 7.80 | 10.30 | 9.05 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 32.00 | 8.70 | 10.60 | 9.65 | % | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 35.00 | 11.90 | 13.50 | 12.70 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |