Options Chain for FLOTEK INDS INC DEL COM NEW (FTK) - $11.50 as of 9/4/2025 1:26:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 12.00 | 10.90 | 11.38 | 0.00 | 0.00% | 10.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/4/2025 12:58:53 PM EST |
| 2.00 | 8.80 | 11.00 | 9.90 | % | 4.95 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 3.00 | 7.80 | 10.00 | 8.90 | 9.38 | 0.00 | 0.00% | 2.97 | 0 | 2 | 7.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/4/2025 12:58:53 PM EST |
| 4.00 | 6.80 | 9.00 | 7.90 | % | 1.98 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 5.00 | 5.80 | 8.00 | 6.90 | 7.46 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:58:53 PM EST |
| 6.00 | 5.30 | 7.00 | 6.15 | 7.86 | 0.00 | 0.00% | 1.03 | 0 | 25 | 4.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:58:53 PM EST |
| 7.00 | 5.20 | 5.60 | 5.40 | 4.94 | 0.00 | 0.00% | 0.77 | 0 | 21 | 2.55 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:53 PM EST |
| 8.00 | 4.10 | 4.50 | 4.30 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 47 | 1.57 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:53 PM EST |
| 9.00 | 3.10 | 3.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.22 | 0.98 | 0.03 | 0.00 | 8/25/2025 | 9/4/2025 12:58:53 PM EST |
| 10.00 | 2.25 | 3.30 | 2.78 | 1.93 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.20 | 0.92 | 0.08 | -0.01 | 8/21/2025 | 9/4/2025 12:58:53 PM EST |
| 11.00 | 1.40 | 1.65 | 1.53 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.71 | 0.79 | 0.16 | -0.02 | 8/26/2025 | 9/4/2025 12:58:53 PM EST |
| 12.00 | 0.80 | 0.95 | 0.88 | 0.56 | -0.62 | -52.55% | 0.07 | 2 | 83 | 0.75 | 0.60 | 0.21 | -0.02 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.46 | +0.16 | +53.34% | 0.02 | 6 | 108 | 0.79 | 0.38 | 0.21 | -0.02 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.80 | 0.20 | 0.16 | -0.02 | 8/26/2025 | 9/4/2025 12:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.77 | 0.09 | 0.09 | -0.01 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.86 | 0.04 | 0.05 | 0.00 | 8/12/2025 | 9/4/2025 12:58:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,037 | 2.06 | 0.01 | 0.02 | 0.00 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.23 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 9/4/2025 12:58:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/4/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/4/2025 12:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/4/2025 12:58:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 35 | 4.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/4/2025 12:58:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 132 | 3.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/4/2025 12:58:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 12:58:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/4/2025 12:58:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.32 | -0.02 | 0.03 | 0.00 | 5/7/2025 | 9/4/2025 12:58:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.14 | -60.87% | 0.01 | 15 | 136 | 0.93 | -0.08 | 0.08 | -0.01 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.79 | -0.21 | 0.16 | -0.02 | 8/19/2025 | 9/4/2025 12:58:53 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.15 | -20.27% | 0.05 | 15 | 79 | 0.73 | -0.40 | 0.21 | -0.02 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 13.00 | 0.95 | 1.25 | 1.10 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.65 | -0.62 | 0.21 | -0.02 | 8/19/2025 | 9/4/2025 12:58:53 PM EST |
| 14.00 | 1.70 | 2.00 | 1.85 | 2.38 | 0.00 | 0.00% | 0.13 | 0 | 56 | 1.01 | -0.80 | 0.16 | -0.02 | 8/15/2025 | 9/4/2025 12:58:53 PM EST |
| 15.00 | 2.60 | 3.00 | 2.80 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.06 | -0.91 | 0.09 | -0.01 | 8/1/2025 | 9/4/2025 12:58:53 PM EST |
| 16.00 | 3.60 | 3.90 | 3.75 | 1.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | -0.96 | 0.05 | 0.00 | 6/11/2025 | 9/4/2025 12:58:53 PM EST |
| 17.00 | 4.50 | 5.00 | 4.75 | % | 0.28 | 0 | 0 | 1.43 | -0.99 | 0.02 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 18.00 | 5.60 | 6.00 | 5.80 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 143 | 1.59 | -1.00 | 0.01 | 0.00 | 7/22/2025 | 9/4/2025 12:58:53 PM EST |
| 19.00 | 6.50 | 7.00 | 6.75 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 9/4/2025 12:58:53 PM EST |
| 20.00 | 7.50 | 8.00 | 7.75 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 21.00 | 8.50 | 9.00 | 8.75 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 22.00 | 9.50 | 10.00 | 9.75 | % | 0.44 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 23.00 | 10.50 | 11.00 | 10.75 | % | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 24.00 | 11.40 | 12.00 | 11.70 | % | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 25.00 | 12.50 | 13.00 | 12.75 | % | 0.51 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 26.00 | 13.50 | 14.00 | 13.75 | % | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 27.00 | 14.50 | 15.00 | 14.75 | % | 0.55 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 28.00 | 15.50 | 16.10 | 15.80 | % | 0.56 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST |