Options Chain for FLOTEK INDUSTRIES INC COM NEW (FTK) - $21.00 as of 5/15/2026 7:24:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.80 | 18.70 | 17.25 | % | 5.75 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 5.00 | 13.80 | 16.70 | 15.25 | % | 3.05 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 8.00 | 10.80 | 13.70 | 12.25 | % | 1.53 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 9.00 | 10.10 | 12.10 | 11.10 | % | 1.23 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 10.00 | 9.10 | 11.00 | 10.05 | % | 1.01 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 11.00 | 8.00 | 10.00 | 9.00 | 7.37 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.51 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 12.00 | 7.20 | 9.10 | 8.15 | 5.15 | 0.00 | 0.00% | 0.68 | 0 | 37 | 2.31 | 0.98 | 0.01 | 0.00 | 4/23/2026 | 5/15/2026 3:59:57 PM EST |
| 13.00 | 6.30 | 8.10 | 7.20 | 4.24 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.05 | 0.96 | 0.02 | -0.01 | 4/23/2026 | 5/15/2026 3:59:57 PM EST |
| 14.00 | 5.40 | 7.10 | 6.25 | 6.58 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.82 | 0.93 | 0.03 | -0.01 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 15.00 | 4.50 | 6.40 | 5.45 | % | 0.36 | 0 | 12 | 1.76 | 0.88 | 0.04 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 16.00 | 3.20 | 5.20 | 4.20 | 2.05 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.43 | 0.82 | 0.05 | -0.02 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 17.00 | 2.45 | 4.50 | 3.48 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.36 | 0.76 | 0.06 | -0.02 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 18.00 | 1.80 | 3.30 | 2.55 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.67 | 0.68 | 0.07 | -0.03 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 19.00 | 1.45 | 3.10 | 2.28 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.82 | 0.60 | 0.08 | -0.03 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 20.00 | 1.45 | 1.75 | 1.60 | 1.50 | -0.50 | -25.00% | 0.08 | 37 | 249 | 0.73 | 0.52 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 21.00 | 0.95 | 1.45 | 1.20 | 1.30 | +0.50 | +62.50% | 0.06 | 54 | 55 | 0.72 | 0.44 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 22.00 | 0.65 | 1.05 | 0.85 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.70 | 0.37 | 0.08 | -0.03 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.07 | 0.31 | 0.07 | -0.03 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.04 | 0.25 | 0.06 | -0.02 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 13 | 1.74 | 0.20 | 0.06 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.05 | 0.16 | 0.05 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 1.16 | 0.12 | 0.04 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 1.20 | 0.10 | 0.03 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.27 | 0.07 | 0.03 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.34 | 0.06 | 0.02 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.40 | 0.04 | 0.02 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.46 | 0.03 | 0.01 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.51 | 0.02 | 0.01 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.56 | 0.02 | 0.01 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 1.96 | -0.01 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.03 | 20 | 20 | 1.73 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST | |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 1.52 | -0.04 | 0.02 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | -0.07 | 0.03 | -0.01 | 5/1/2026 | 5/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.30 | -1.15 | -79.31% | 0.02 | 2 | 132 | 0.93 | -0.12 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 16.00 | 0.30 | 1.05 | 0.68 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.91 | -0.18 | 0.05 | -0.02 | 5/6/2026 | 5/15/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.79 | -0.24 | 0.06 | -0.02 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.66 | -0.32 | 0.07 | -0.03 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 19.00 | 0.15 | 3.40 | 1.78 | % | 0.09 | 0 | 0 | 0.89 | -0.40 | 0.08 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 20.00 | 1.15 | 3.40 | 2.28 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.88 | -0.48 | 0.08 | -0.03 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 21.00 | 1.00 | 3.70 | 2.35 | % | 0.11 | 0 | 0 | 1.21 | -0.56 | 0.08 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 22.00 | 1.60 | 4.10 | 2.85 | % | 0.13 | 0 | 0 | 1.10 | -0.63 | 0.08 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 23.00 | 2.25 | 4.50 | 3.38 | % | 0.15 | 0 | 0 | 0.95 | -0.69 | 0.07 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 24.00 | 3.00 | 5.60 | 4.30 | % | 0.18 | 0 | 0 | 1.11 | -0.75 | 0.06 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 25.00 | 3.80 | 6.70 | 5.25 | % | 0.21 | 0 | 12 | 1.25 | -0.80 | 0.06 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 26.00 | 5.30 | 7.00 | 6.15 | % | 0.24 | 0 | 0 | 0.99 | -0.84 | 0.05 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 27.00 | 6.10 | 7.90 | 7.00 | % | 0.26 | 0 | 0 | 1.00 | -0.88 | 0.04 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 28.00 | 7.20 | 9.20 | 8.20 | % | 0.29 | 0 | 0 | 1.25 | -0.90 | 0.03 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 29.00 | 8.20 | 9.90 | 9.05 | % | 0.31 | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 30.00 | 9.10 | 11.10 | 10.10 | % | 0.34 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 31.00 | 10.10 | 11.90 | 11.00 | % | 0.35 | 0 | 0 | 1.27 | -0.96 | 0.02 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 32.00 | 10.70 | 13.00 | 11.85 | % | 0.37 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 33.00 | 11.70 | 14.00 | 12.85 | % | 0.39 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 34.00 | 12.70 | 15.00 | 13.85 | % | 0.41 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 35.00 | 13.70 | 16.00 | 14.85 | % | 0.42 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:57 PM EST |