Options Chain for FLEX LNG LTD SHS (FLNG) - $27.41 as of 8/29/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.30 | 14.60 | 13.45 | % | 0.96 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 11.30 | 13.70 | 12.50 | % | 0.83 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 16.00 | 10.30 | 12.70 | 11.50 | % | 0.72 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 17.00 | 9.80 | 11.20 | 10.50 | % | 0.62 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.00 | 8.80 | 10.20 | 9.50 | % | 0.53 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 19.00 | 7.80 | 9.20 | 8.50 | % | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 20.00 | 6.80 | 8.20 | 7.50 | % | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 21.00 | 4.70 | 7.60 | 6.15 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 5.10 | 5.60 | 5.35 | 3.61 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 4.10 | 5.20 | 4.65 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 3.10 | 3.40 | 3.25 | 2.89 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.67 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 2.15 | 2.30 | 2.23 | 2.45 | +0.01 | +0.41% | 0.09 | 8 | 375 | 0.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 26.00 | 1.20 | 1.35 | 1.28 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 525 | 0.32 | 0.88 | 0.42 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.18 | -31.04% | 0.02 | 17 | 803 | 0.23 | 0.51 | 0.56 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 11 | 219 | 0.20 | 0.13 | 0.22 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.02 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.36 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 4 | 1,101 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.03 | +10.00% | 0.01 | 14 | 133 | 0.18 | -0.12 | 0.42 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 27.00 | 0.70 | 0.85 | 0.78 | 0.87 | +0.17 | +24.29% | 0.03 | 31 | 78 | 0.19 | -0.49 | 0.56 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 28.00 | 1.45 | 1.65 | 1.55 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.87 | 0.22 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 29.00 | 2.25 | 4.00 | 3.13 | % | 0.11 | 0 | 0 | 0.97 | -0.98 | 0.05 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 3.30 | 4.90 | 4.10 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 31.00 | 4.30 | 6.10 | 5.20 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 32.00 | 5.30 | 6.90 | 6.10 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 33.00 | 6.20 | 8.10 | 7.15 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 34.00 | 7.20 | 8.00 | 7.60 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 8.20 | 10.20 | 9.20 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |