Options Chain for FLEX LNG LTD SHS (FLNG) - $23.28 as of 4/18/2025 2:52:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.60 | 12.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 14.00 | 8.60 | 9.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 7.60 | 10.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 4/17/2025 3:59:58 PM EST |
| 16.00 | 6.60 | 9.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 17.00 | 4.00 | 6.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 18.00 | 4.80 | 7.40 | 3.06 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 19.00 | 3.70 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.96 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 2.75 | 3.80 | 3.07 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.91 | 0.06 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 21.00 | 2.50 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.85 | 0.09 | -0.01 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 22.00 | 1.35 | 1.80 | 1.72 | +0.31 | +21.99% | 4 | 241 | 0.26 | 0.74 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 23.00 | 1.00 | 1.15 | 1.05 | +0.20 | +23.53% | 38 | 249 | 0.33 | 0.60 | 0.18 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 24.00 | 0.50 | 0.60 | 0.59 | +0.14 | +31.12% | 149 | 492 | 0.30 | 0.41 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 29 | 278 | 0.29 | 0.23 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 5 | 615 | 0.29 | 0.11 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.37 | 0.05 | 0.05 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.44 | 0.02 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 350 | 0.73 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/17/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/17/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 318 | 0.56 | -0.04 | 0.03 | -0.01 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 2 | 237 | 0.46 | -0.09 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 21.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 526 | 0.40 | -0.15 | 0.09 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 22.00 | 0.35 | 0.45 | 0.36 | -0.25 | -40.99% | 22 | 216 | 0.37 | -0.26 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 23.00 | 0.65 | 0.80 | 0.70 | -0.35 | -33.34% | 39 | 202 | 0.35 | -0.40 | 0.18 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 24.00 | 1.10 | 1.25 | 1.22 | -0.29 | -19.21% | 6 | 315 | 0.32 | -0.59 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 1.65 | 2.00 | 1.98 | -1.02 | -34.00% | 4 | 413 | 0.29 | -0.77 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 26.00 | 2.70 | 2.85 | 4.50 | 0.00 | 0.00% | 0 | 75 | 0.36 | -0.89 | 0.09 | -0.01 | 3/5/2025 | 4/17/2025 3:59:58 PM EST |
| 27.00 | 3.00 | 5.70 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.95 | 0.05 | 0.00 | 2/4/2025 | 4/17/2025 3:59:58 PM EST |
| 28.00 | 4.00 | 6.70 | 5.12 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 2/20/2025 | 4/17/2025 3:59:58 PM EST |
| 29.00 | 5.10 | 7.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 6.00 | 8.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/17/2025 3:59:58 PM EST |
| 31.00 | 7.00 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/17/2025 3:59:58 PM EST |
| 32.00 | 8.00 | 10.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/17/2025 3:59:58 PM EST |
| 33.00 | 9.00 | 11.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:58 PM EST |
| 34.00 | 10.00 | 12.60 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/17/2025 3:59:58 PM EST |
| 35.00 | 11.00 | 13.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 4/17/2025 3:59:58 PM EST |
| 40.00 | 16.00 | 18.10 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 4/17/2025 3:59:58 PM EST |