Options Chain for FLOTEK INDS INC DEL COM NEW (FTK) - $8.24 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 7.40 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 5.00 | 6.40 | 1.66 | 0.00 | 0.00% | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:37 PM EST |
| 3.00 | 4.00 | 5.40 | 1.85 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:37 PM EST |
| 4.00 | 3.60 | 4.00 | 2.13 | 0.00 | 0.00% | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 5.00 | 2.80 | 3.00 | 2.80 | -0.38 | -11.95% | 1 | 143 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 6.00 | 1.80 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.96 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 7.00 | 0.85 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 122 | 0.68 | 0.80 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 8.00 | 0.35 | 0.50 | 0.35 | -0.25 | -41.67% | 26 | 147 | 0.52 | 0.50 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.23 | 0.25 | -0.01 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 0.00 | 0.10 | 0.15 | +0.10 | +200.00% | 10 | 4 | 0.69 | 0.08 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.02 | 0.04 | 0.00 | 11/20/2024 3:59:37 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 | 0.50 | % | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 69 | 6.39 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:37 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:37 PM EST |
| 4.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 159 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 5.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 57 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | -0.04 | 0.06 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.20 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 8.00 | 0.00 | 1.20 | 0.45 | -0.65 | -59.10% | 10 | 1 | 0.67 | -0.50 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 1.10 | 1.60 | % | 0 | 0 | 0.70 | -0.77 | 0.25 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 10.00 | 2.00 | 2.45 | % | 0 | 0 | 0.81 | -0.92 | 0.12 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 11.00 | 2.55 | 3.40 | % | 0 | 0 | 0.91 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:37 PM EST |