Options Chain for FLOTEK INDS INC DEL COM NEW (FTK) - $14.99 as of 5/30/2025 5:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.60 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 2.00 | 11.60 | 13.50 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 3.00 | 10.60 | 12.50 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 10.00 | 11.60 | 4.71 | 0.00 | 0.00% | 0 | 4 | 6.16 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 9.10 | 10.60 | 2.40 | 0.00 | 0.00% | 0 | 22 | 5.15 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 6.00 | 8.10 | 9.60 | 8.40 | 0.00 | 0.00% | 0 | 54 | 4.38 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 7.00 | 7.10 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 90 | 3.76 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 6.40 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 62 | 3.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 9.00 | 5.60 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 169 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 4.50 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 100 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 3.50 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 78 | 1.18 | 0.98 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 2.60 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 71 | 0.61 | 0.91 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 1.80 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 75 | 0.67 | 0.80 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 1.05 | 1.50 | 0.05 | -1.40 | -96.56% | 5 | 152 | 0.70 | 0.64 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | -0.05 | -7.70% | 1 | 50 | 0.56 | 0.46 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.68 | 0.30 | 0.16 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.18 | 0.12 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.10 | 0.08 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.05 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.02 | 0.03 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 50 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 3.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 170 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.72 | -0.02 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.09 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 0.15 | 0.40 | 0.24 | -0.06 | -20.00% | 2 | 41 | 0.63 | -0.20 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 0.20 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.36 | 0.17 | -0.02 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.54 | 0.18 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 1.50 | 1.80 | 1.44 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.70 | 0.16 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 2.35 | 2.65 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.82 | 0.12 | -0.01 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 3.20 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.90 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 4.20 | 4.50 | % | 0 | 0 | 0.78 | -0.95 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 68 | 0.89 | -0.98 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 5.30 | 6.60 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 7.20 | 7.50 | % | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 8.20 | 8.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 8.50 | 9.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 10.20 | 10.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 10.30 | 11.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 12.20 | 12.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 13.20 | 13.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |