Options Chain for FLEX LNG LTD SHS (FLNG) - $24.57 as of 6/18/2025 10:03:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 11.60 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 16.00 | 7.80 | 10.60 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 17.00 | 6.90 | 9.50 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 18.00 | 6.10 | 7.80 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 19.00 | 5.30 | 6.00 | 5.53 | 0.00 | 0.00% | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/17/2025 3:59:57 PM EST |
| 20.00 | 4.30 | 5.00 | 4.69 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:57 PM EST |
| 21.00 | 3.30 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/17/2025 3:59:57 PM EST |
| 22.00 | 2.25 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:57 PM EST |
| 23.00 | 0.95 | 2.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:57 PM EST |
| 24.00 | 0.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.79 | 0.63 | -0.02 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 700 | 0.51 | 0.20 | 0.40 | -0.02 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.66 | 0.01 | 0.04 | 0.00 | 6/16/2025 | 6/17/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 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 | 0.65 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 176 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,044 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 24.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 438 | 0.39 | -0.21 | 0.63 | -0.02 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 25.00 | 0.45 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 722 | 0.39 | -0.80 | 0.40 | -0.02 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 26.00 | 1.05 | 1.95 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.99 | 0.04 | 0.00 | 5/21/2025 | 6/17/2025 3:59:57 PM EST |
| 27.00 | 1.75 | 4.40 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 28.00 | 2.80 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:57 PM EST |
| 29.00 | 4.10 | 5.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 30.00 | 4.90 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:57 PM EST |
| 31.00 | 6.00 | 8.50 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 32.00 | 7.00 | 9.20 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 33.00 | 6.70 | 10.00 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 34.00 | 9.20 | 11.00 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 35.00 | 9.80 | 12.50 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST |