Options Chain for FLOTEK INDS INC DEL COM NEW (FTK) - $8.39 as of 3/31/2025 4:00:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 2.00 | 5.50 | 7.00 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 3.00 | 4.60 | 5.80 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 4.00 | 4.20 | 4.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 5.00 | 3.20 | 3.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 6.00 | 2.15 | 2.55 | % | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 7.00 | 1.25 | 1.55 | % | 0 | 0 | 1.04 | 0.92 | 0.14 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.65 | 0.34 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 120 | 0.77 | 0.31 | 0.32 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.10 | 0.15 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.02 | 0.04 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 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 | 3/31/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.08 | 0.14 | -0.01 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 8.00 | 0.20 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.35 | 0.34 | -0.01 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 9.00 | 0.75 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.69 | 0.32 | -0.01 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 10.00 | 1.55 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.90 | 0.15 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 11.00 | 2.45 | 2.85 | % | 0 | 0 | 1.22 | -0.98 | 0.04 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 12.00 | 3.50 | 3.80 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 13.00 | 4.50 | 4.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 5.50 | 5.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 6.60 | 6.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 7.50 | 7.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 8.50 | 8.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |