Options Chain for FLEX LNG LTD SHS (FLNG) - $24.93 as of 9/17/2025 8:04:53 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 | 9.00 | 12.90 | 10.95 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 15.00 | 8.00 | 11.90 | 9.95 | % | 0.66 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 16.00 | 8.00 | 10.90 | 9.45 | % | 0.59 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 17.00 | 7.30 | 9.90 | 8.60 | % | 0.51 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 18.00 | 6.70 | 8.90 | 7.80 | % | 0.43 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 19.00 | 5.60 | 7.10 | 6.35 | % | 0.33 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 20.00 | 4.70 | 6.30 | 5.50 | % | 0.28 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 21.00 | 3.40 | 5.00 | 4.20 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:00 PM EST |
| 22.00 | 2.40 | 4.90 | 3.65 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:00 PM EST |
| 23.00 | 1.55 | 3.90 | 2.73 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 24.00 | 0.85 | 1.20 | 1.03 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.78 | 0.89 | 0.24 | -0.03 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.09 | -31.04% | 0.01 | 10 | 123 | 0.29 | 0.49 | 0.54 | -0.07 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.06 | +300.00% | 0.00 | 8 | 176 | 0.57 | 0.09 | 0.22 | -0.03 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 775 | 0.74 | 0.00 | 0.02 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.47 | -0.11 | 0.24 | -0.03 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 3 | 1,105 | 0.35 | -0.51 | 0.54 | -0.07 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 26.00 | 0.80 | 1.15 | 0.98 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.55 | -0.91 | 0.22 | -0.03 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 27.00 | 1.50 | 2.15 | 1.83 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.78 | -1.00 | 0.02 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 28.00 | 2.60 | 4.90 | 3.75 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:00 PM EST |
| 29.00 | 3.50 | 5.50 | 4.50 | % | 0.16 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 30.00 | 4.50 | 6.90 | 5.70 | % | 0.19 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 31.00 | 5.50 | 7.40 | 6.45 | % | 0.21 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 32.00 | 6.60 | 9.00 | 7.80 | % | 0.24 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 33.00 | 7.50 | 9.40 | 8.45 | % | 0.26 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 34.00 | 8.50 | 10.90 | 9.70 | % | 0.29 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 35.00 | 9.40 | 11.20 | 10.30 | % | 0.29 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST |