Options Chain for FLEX LNG LTD SHS (FLNG) - $29.99 as of 7/8/2026 6:42:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 8.90 | 10.70 | 9.80 | % | 0.47 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 22.00 | 7.90 | 10.00 | 8.95 | % | 0.41 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 23.00 | 6.90 | 9.00 | 7.95 | % | 0.35 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 24.00 | 5.90 | 8.00 | 6.95 | % | 0.29 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 25.00 | 5.10 | 6.80 | 5.95 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 26.00 | 4.10 | 5.70 | 4.90 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 27.00 | 3.10 | 4.30 | 3.70 | 4.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 3:59:55 PM EST |
| 28.00 | 2.35 | 3.30 | 2.83 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | 0.96 | 0.09 | -0.01 | 7/1/2026 | 7/8/2026 3:59:55 PM EST |
| 29.00 | 1.70 | 2.60 | 2.15 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.78 | 0.87 | 0.14 | -0.02 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 30.00 | 0.90 | 2.05 | 1.48 | 1.30 | +0.25 | +23.81% | 0.05 | 5 | 166 | 0.82 | 0.72 | 0.22 | -0.02 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 31.00 | 0.35 | 0.75 | 0.55 | 0.60 | +0.25 | +71.43% | 0.02 | 4 | 777 | 0.32 | 0.48 | 0.26 | -0.03 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 32.00 | 0.10 | 0.55 | 0.33 | 0.20 | +0.10 | +100.00% | 0.01 | 15 | 537 | 0.30 | 0.27 | 0.19 | -0.03 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 296 | 0.40 | 0.13 | 0.12 | -0.02 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 52 | 0.39 | 0.06 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.85 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 7/8/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.07 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/8/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 382 | 0.48 | -0.04 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.35 | +0.20 | +133.34% | 0.01 | 10 | 397 | 0.41 | -0.13 | 0.14 | -0.02 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.36 | -0.28 | 0.22 | -0.02 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 31.00 | 0.35 | 1.20 | 0.78 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.36 | -0.52 | 0.26 | -0.03 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 32.00 | 0.95 | 1.75 | 1.35 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.55 | -0.73 | 0.19 | -0.03 | 6/24/2026 | 7/8/2026 3:59:55 PM EST |
| 33.00 | 1.85 | 2.90 | 2.38 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.80 | -0.87 | 0.12 | -0.02 | 5/18/2026 | 7/8/2026 3:59:55 PM EST |
| 34.00 | 2.80 | 3.90 | 3.35 | % | 0.10 | 0 | 0 | 0.95 | -0.94 | 0.06 | -0.01 | 7/8/2026 3:59:55 PM EST | |||
| 35.00 | 3.80 | 4.90 | 4.35 | 4.42 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.15 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 7/8/2026 3:59:55 PM EST |
| 36.00 | 4.00 | 6.00 | 5.00 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 37.00 | 5.30 | 7.10 | 6.20 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 38.00 | 6.30 | 8.10 | 7.20 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 39.00 | 7.00 | 9.10 | 8.05 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 40.00 | 8.20 | 10.10 | 9.15 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 41.00 | 9.40 | 10.90 | 10.15 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST |