Options Chain for FLEX LNG LTD SHS (FLNG) - $32.37 as of 5/22/2026 10:55:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 13.10 | 12.05 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 23.00 | 8.00 | 10.00 | 9.00 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 24.00 | 6.90 | 8.90 | 7.90 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 25.00 | 5.90 | 7.90 | 6.90 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:35 PM EST |
| 26.00 | 4.90 | 6.90 | 5.90 | % | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 27.00 | 3.90 | 6.00 | 4.95 | % | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 28.00 | 3.00 | 4.90 | 3.95 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:35 PM EST |
| 29.00 | 2.55 | 3.50 | 3.03 | 3.14 | +0.16 | +5.37% | 0.10 | 1 | 12 | 0.63 | 0.94 | 0.14 | 0.00 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 30.00 | 1.85 | 2.30 | 2.08 | 2.05 | -0.35 | -14.59% | 0.07 | 6 | 296 | 0.44 | 0.78 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 31.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.47 | -26.56% | 0.04 | 2 | 441 | 0.31 | 0.60 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 32.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.25 | -25.00% | 0.03 | 2 | 588 | 0.32 | 0.44 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 33.00 | 0.40 | 0.65 | 0.53 | 0.40 | -0.21 | -34.43% | 0.02 | 4 | 1,189 | 0.34 | 0.30 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.14 | -35.00% | 0.01 | 2 | 620 | 0.32 | 0.20 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.35 | 0.12 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:35 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 56 | 0.39 | 0.07 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 7 | 0.56 | 0.04 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 3 | 0.67 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:35 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:35 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:35 PM EST |
| 27.00 | 0.10 | 0.40 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:35 PM EST |
| 28.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:35 PM EST |
| 29.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 71 | 0.36 | -0.06 | 0.14 | 0.00 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.61 | +0.16 | +35.56% | 0.02 | 6 | 311 | 0.33 | -0.22 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 31.00 | 0.85 | 1.05 | 0.95 | 0.86 | +0.26 | +43.34% | 0.03 | 8 | 193 | 0.31 | -0.40 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 32.00 | 1.45 | 1.70 | 1.58 | 1.35 | +0.35 | +35.00% | 0.05 | 4 | 208 | 0.33 | -0.56 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 33.00 | 2.10 | 2.40 | 2.25 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.33 | -0.70 | 0.13 | -0.01 | 5/18/2026 | 5/22/2026 3:59:35 PM EST |
| 34.00 | 2.50 | 3.40 | 2.95 | 2.93 | +0.36 | +14.01% | 0.09 | 1 | 2 | 0.47 | -0.80 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:35 PM EST |
| 35.00 | 3.50 | 4.30 | 3.90 | % | 0.11 | 0 | 0 | 0.51 | -0.88 | 0.07 | -0.01 | 5/22/2026 3:59:35 PM EST | |||
| 36.00 | 4.00 | 5.20 | 4.60 | % | 0.13 | 0 | 0 | 0.54 | -0.93 | 0.05 | -0.01 | 5/22/2026 3:59:35 PM EST | |||
| 37.00 | 4.90 | 6.30 | 5.60 | % | 0.15 | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 38.00 | 5.70 | 7.30 | 6.50 | % | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 39.00 | 6.50 | 9.20 | 7.85 | % | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:35 PM EST | |||
| 40.00 | 7.40 | 10.20 | 8.80 | % | 0.22 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:35 PM EST |