Explore strikes, OI, IV and strategy data for FLNC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC251121C00001000 | 10/27 2:14 PM | 1.00 | 18.80 | 19 | 21.7 | 0.00 | 0.00% | 27 | 24 | 1528.12% | Yes |
| FLNC251121C00002000 | 10/27 2:14 PM | 2.00 | 17.88 | 18 | 20.7 | 0.00 | 0.00% | 27 | 26 | 1001.56% | Yes |
| FLNC251121C00003000 | 10/30 11:31 AM | 3.00 | 18.11 | 17.1 | 19.7 | 0.00 | 0.00% | 1 | 54 | 814.06% | Yes |
| FLNC251121C00004000 | 10/30 11:31 AM | 4.00 | 17.20 | 16 | 18.6 | 0.00 | 0.00% | 1 | 2350 | 648.44% | Yes |
| FLNC251121C00005000 | 11/5 12:19 PM | 5.00 | 15.00 | 15.1 | 16.5 | -0.90 | -5.66% | 1 | 623 | 357.81% | Yes |
| FLNC251121C00006000 | 11/4 10:53 AM | 6.00 | 13.99 | 14 | 15.8 | 0.00 | 0.00% | 2 | 484 | 365.63% | Yes |
| FLNC251121C00007000 | 11/5 11:13 AM | 7.00 | 14.90 | 13 | 14.9 | 1.80 | 13.74% | 1 | 422 | 341.02% | Yes |
| FLNC251121C00008000 | 11/5 11:13 AM | 8.00 | 13.95 | 12 | 14 | 0.26 | 1.90% | 1 | 1574 | 317.19% | Yes |
| FLNC251121C00009000 | 11/4 2:36 PM | 9.00 | 10.10 | 11 | 13.2 | 0.00 | 0.00% | 1 | 1712 | 305.47% | Yes |
| FLNC251121C00010000 | 11/5 1:37 PM | 10.00 | 10.97 | 10.1 | 12.3 | 1.85 | 20.29% | 22 | 1210 | 290.63% | Yes |
| FLNC251121C00011000 | 11/3 12:59 PM | 11.00 | 10.39 | 9.5 | 10.5 | 0.00 | 0.00% | 6 | 2529 | 223.05% | Yes |
| FLNC251121C00012000 | 11/3 9:47 AM | 12.00 | 9.56 | 8.1 | 9.7 | 0.00 | 0.00% | 5 | 704 | 176.95% | Yes |
| FLNC251121C00013000 | 11/3 12:52 PM | 13.00 | 7.81 | 7.1 | 9 | 0.00 | 0.00% | 20 | 602 | 182.03% | Yes |
| FLNC251121C00014000 | 11/4 3:57 PM | 14.00 | 5.80 | 6.7 | 7.7 | 0.00 | 0.00% | 10 | 1509 | 178.91% | Yes |
| FLNC251121C00015000 | 11/4 12:21 PM | 15.00 | 4.81 | 5.2 | 7.2 | 0.00 | 0.00% | 6 | 1321 | 155.27% | Yes |
| FLNC251121C00016000 | 11/5 12:58 PM | 16.00 | 4.90 | 5 | 6 | 0.25 | 5.38% | 4 | 991 | 161.33% | Yes |
| FLNC251121C00017000 | 11/5 3:38 PM | 17.00 | 4.70 | 4.3 | 4.9 | 1.30 | 38.24% | 2 | 2817 | 145.31% | Yes |
| FLNC251121C00018000 | 11/5 2:03 PM | 18.00 | 3.70 | 3.6 | 4.2 | 0.75 | 25.42% | 52 | 1326 | 142.19% | Yes |
| FLNC251121C00019000 | 11/5 12:33 PM | 19.00 | 3.50 | 3 | 3.7 | 1.30 | 59.09% | 11 | 516 | 144.82% | Yes |
| FLNC251121C00020000 | 11/5 3:49 PM | 20.00 | 2.60 | 2.6 | 3 | 0.75 | 40.54% | 62 | 4013 | 142.97% | Yes |
| FLNC251121C00021000 | 11/5 1:44 PM | 21.00 | 2.33 | 2.15 | 2.55 | 0.65 | 38.69% | 82 | 1678 | 143.26% | No |
| FLNC251121C00022000 | 11/5 1:44 PM | 22.00 | 1.98 | 1.8 | 2.15 | 0.67 | 51.15% | 50 | 451 | 144.34% | No |
| FLNC251121C00023000 | 11/5 3:57 PM | 23.00 | 1.65 | 1.5 | 1.75 | 0.56 | 51.38% | 421 | 1026 | 143.56% | No |
| FLNC251121C00024000 | 11/5 3:39 PM | 24.00 | 1.40 | 1.25 | 1.65 | 0.40 | 40.00% | 32 | 3387 | 150.20% | No |
| FLNC251121C00025000 | 11/5 3:54 PM | 25.00 | 1.10 | 1 | 1.4 | 0.30 | 37.50% | 196 | 5217 | 149.90% | No |
| FLNC251121C00026000 | 11/4 11:05 AM | 26.00 | 1.00 | 0.85 | 1.15 | 0.00 | 0.00% | 5 | 423 | 150.39% | No |
| FLNC251121C00027000 | 11/5 2:48 PM | 27.00 | 0.90 | 0.7 | 0.95 | 0.20 | 28.57% | 21 | 393 | 150.29% | No |
| FLNC251121C00028000 | 11/5 2:24 PM | 28.00 | 0.75 | 0.6 | 0.95 | 0.20 | 36.36% | 4 | 47 | 157.72% | No |
| FLNC251121C00029000 | 11/4 9:35 AM | 29.00 | 0.62 | 0.5 | 0.75 | 0.00 | 0.00% | 1 | 62 | 156.05% | No |
| FLNC251121C00030000 | 11/5 1:28 PM | 30.00 | 0.55 | 0.45 | 0.6 | 0.14 | 34.15% | 25 | 2015 | 156.64% | No |
| FLNC251121C00031000 | 11/5 9:38 AM | 31.00 | 0.40 | 0.3 | 0.8 | -0.05 | -11.11% | 1 | 64 | 167.77% | No |
| FLNC251121C00032000 | 11/3 12:23 PM | 32.00 | 0.50 | 0.25 | 1.4 | 0.00 | 0.00% | 22 | 37 | 200.20% | No |
| FLNC251121C00034000 | 11/3 3:03 PM | 34.00 | 0.32 | 0.25 | 1.45 | 0.00 | 0.00% | 1 | 2 | 218.75% | No |
| FLNC251121C00035000 | 11/5 9:54 AM | 35.00 | 0.25 | 0.2 | 0.35 | -0.17 | -40.48% | 10 | 23 | 167.19% | No |
| FLNC251121C00038000 | 11/5 10:48 AM | 38.00 | 0.30 | 0.1 | 0.5 | 0.00 | 0.00% | 2 | 6 | 189.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC251121P00002000 | 8/18 9:30 AM | 2.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 2 | 1530 | 842.19% | No |
| FLNC251121P00003000 | 9/29 10:16 AM | 3.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 20 | 2304 | 450.00% | No |
| FLNC251121P00004000 | 10/3 2:26 PM | 4.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 10 | 1788 | 381.25% | No |
| FLNC251121P00005000 | 10/28 3:09 PM | 5.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 4 | 5041 | 300.00% | No |
| FLNC251121P00006000 | 10/30 12:30 PM | 6.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1182 | 262.50% | No |
| FLNC251121P00007000 | 11/3 9:59 AM | 7.00 | 0.12 | 0 | 0.05 | 0.00 | 0.00% | 400 | 359 | 231.25% | No |
| FLNC251121P00008000 | 11/3 1:35 PM | 8.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 3 | 158 | 226.56% | No |
| FLNC251121P00009000 | 11/3 11:12 AM | 9.00 | 0.30 | 0 | 0.05 | 0.00 | 0.00% | 1 | 592 | 181.25% | No |
| FLNC251121P00010000 | 11/5 12:27 PM | 10.00 | 0.05 | 0 | 0.2 | -0.10 | -66.67% | 17 | 536 | 200.78% | No |
| FLNC251121P00011000 | 11/5 10:17 AM | 11.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 21 | 407 | 140.63% | No |
| FLNC251121P00012000 | 11/5 1:52 PM | 12.00 | 0.10 | 0.05 | 0.1 | -0.05 | -33.33% | 29 | 469 | 147.66% | No |
| FLNC251121P00013000 | 11/5 11:10 AM | 13.00 | 0.24 | 0.15 | 0.25 | 0.01 | 4.35% | 11 | 1450 | 159.38% | No |
| FLNC251121P00014000 | 11/5 11:20 AM | 14.00 | 0.27 | 0.2 | 0.35 | -0.08 | -22.86% | 56 | 1702 | 150.78% | No |
| FLNC251121P00015000 | 11/5 1:35 PM | 15.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 124 | 982 | 146.09% | No |
| FLNC251121P00016000 | 11/5 2:40 PM | 16.00 | 0.50 | 0.45 | 0.6 | -0.30 | -37.50% | 4 | 1709 | 137.50% | No |
| FLNC251121P00017000 | 11/5 3:50 PM | 17.00 | 0.80 | 0.7 | 0.9 | -0.35 | -30.43% | 22 | 297 | 138.87% | No |
| FLNC251121P00018000 | 11/5 3:52 PM | 18.00 | 1.08 | 1 | 1.5 | -0.46 | -29.87% | 71 | 1116 | 147.07% | No |
| FLNC251121P00019000 | 11/5 1:52 PM | 19.00 | 1.35 | 1.4 | 1.7 | -0.25 | -15.63% | 14 | 875 | 139.75% | No |
| FLNC251121P00020000 | 11/5 2:13 PM | 20.00 | 1.90 | 1.9 | 2.2 | -0.75 | -28.30% | 133 | 184 | 141.21% | No |
| FLNC251121P00021000 | 11/5 1:36 PM | 21.00 | 2.31 | 2.45 | 3.1 | -0.99 | -30.00% | 68 | 120 | 151.76% | Yes |
| FLNC251121P00022000 | 11/5 1:36 PM | 22.00 | 2.96 | 3 | 3.3 | -0.94 | -24.10% | 2 | 71 | 138.28% | Yes |
| FLNC251121P00023000 | 11/5 10:57 AM | 23.00 | 3.64 | 3.7 | 4 | -0.56 | -13.33% | 1 | 31 | 140.23% | Yes |
| FLNC251121P00024000 | 11/4 3:17 PM | 24.00 | 5.60 | 4.3 | 4.8 | 0.00 | 0.00% | 4 | 92 | 139.26% | Yes |
| FLNC251121P00025000 | 11/4 3:50 PM | 25.00 | 6.50 | 5 | 5.6 | 0.00 | 0.00% | 1 | 4 | 138.28% | Yes |
| FLNC251121P00030000 | 10/27 9:30 AM | 30.00 | 11.10 | 8.7 | 11.1 | 0.00 | 0.00% | 1 | 1 | 165.04% | Yes |
