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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC251219C00005000 | 10/28 2:47 PM | 5.00 | 13.92 | 14.8 | 17.7 | 0.00 | 0.00% | 0 | 5 | 328.52% | Yes |
| FLNC251219C00008000 | 10/28 9:46 AM | 8.00 | 10.98 | 11.9 | 14.8 | 0.00 | 0.00% | 0 | 1 | 238.87% | Yes |
| FLNC251219C00009000 | 10/28 9:46 AM | 9.00 | 10.13 | 10.9 | 13.9 | 0.00 | 0.00% | 0 | 1 | 218.56% | Yes |
| FLNC251219C00010000 | 10/28 2:47 PM | 10.00 | 9.17 | 10 | 12.9 | 0.00 | 0.00% | 0 | 5 | 200.00% | Yes |
| FLNC251219C00012000 | 10/30 9:59 AM | 12.00 | 8.82 | 8.2 | 11.1 | 0.00 | 0.00% | 25 | 26 | 174.41% | Yes |
| FLNC251219C00013000 | 10/23 10:22 AM | 13.00 | 4.20 | 7.5 | 10.2 | 0.00 | 0.00% | 0 | 4 | 168.36% | Yes |
| FLNC251219C00014000 | 11/4 10:39 AM | 14.00 | 7.07 | 6.6 | 8.7 | 0.00 | 0.00% | 18 | 98 | 137.79% | Yes |
| FLNC251219C00015000 | 11/5 10:48 AM | 15.00 | 7.50 | 6.6 | 7.8 | 1.60 | 27.12% | 4 | 132 | 150.49% | Yes |
| FLNC251219C00016000 | 11/4 2:02 PM | 16.00 | 5.30 | 5.3 | 7.2 | 0.00 | 0.00% | 2 | 12 | 134.77% | Yes |
| FLNC251219C00017000 | 11/5 1:34 PM | 17.00 | 5.70 | 5.4 | 7 | -0.30 | -5.00% | 1 | 329 | 158.40% | Yes |
| FLNC251219C00018000 | 11/5 11:31 AM | 18.00 | 5.26 | 4.9 | 5.5 | 1.22 | 30.20% | 20 | 399 | 138.87% | Yes |
| FLNC251219C00019000 | 11/5 1:44 PM | 19.00 | 4.77 | 4.3 | 4.9 | -0.13 | -2.65% | 5 | 100 | 134.96% | Yes |
| FLNC251219C00020000 | 11/5 10:04 AM | 20.00 | 4.20 | 3.9 | 4.5 | 0.90 | 27.27% | 7 | 194 | 137.11% | Yes |
| FLNC251219C00021000 | 11/5 2:44 PM | 21.00 | 3.88 | 3.6 | 4.2 | 0.28 | 7.78% | 27 | 217 | 141.16% | No |
| FLNC251219C00022000 | 11/5 10:52 AM | 22.00 | 3.70 | 3.3 | 3.7 | 0.00 | 0.00% | 4 | 50 | 140.28% | No |
| FLNC251219C00023000 | 11/5 1:07 PM | 23.00 | 3.40 | 2.95 | 3.5 | 0.96 | 39.34% | 4 | 91 | 142.53% | No |
| FLNC251219C00024000 | 11/5 10:45 AM | 24.00 | 3.10 | 2.55 | 3.1 | 0.20 | 6.90% | 15 | 62 | 139.36% | No |
| FLNC251219C00025000 | 11/4 1:36 PM | 25.00 | 2.05 | 2.4 | 2.8 | 0.00 | 0.00% | 7 | 117 | 141.21% | No |
| FLNC251219C00026000 | 11/5 10:55 AM | 26.00 | 2.55 | 2.2 | 2.55 | 0.25 | 10.87% | 4 | 34 | 142.19% | No |
| FLNC251219C00027000 | 11/4 1:35 PM | 27.00 | 2.35 | 1.9 | 2.4 | 0.55 | 30.56% | 3 | 46 | 142.29% | No |
| FLNC251219C00028000 | 11/3 9:54 AM | 28.00 | 2.35 | 1.8 | 2.5 | 0.00 | 0.00% | 7 | 8 | 149.90% | No |
| FLNC251219C00029000 | 11/5 1:53 PM | 29.00 | 1.85 | 1.6 | 2.1 | -0.28 | -13.15% | 11 | 24 | 145.80% | No |
| FLNC251219C00030000 | 11/5 1:38 PM | 30.00 | 1.69 | 1.4 | 2.15 | -0.05 | -2.87% | 6 | 149 | 149.51% | No |
| FLNC251219C00032000 | 11/4 12:11 PM | 32.00 | 1.25 | 1.25 | 1.95 | 0.00 | 0.00% | 1 | 10 | 154.69% | No |
| FLNC251219C00033000 | 11/4 3:52 PM | 33.00 | 1.07 | 1.15 | 2 | 0.00 | 0.00% | 1 | 19 | 159.18% | No |
| FLNC251219C00035000 | 11/5 1:31 PM | 35.00 | 1.20 | 0.9 | 1.55 | -0.03 | -2.44% | 3 | 3 | 154.35% | No |
| FLNC251219C00036000 | 11/5 9:48 AM | 36.00 | 1.25 | 0.9 | 1.6 | 0.45 | 56.25% | 16 | 5 | 160.16% | No |
| FLNC251219C00038000 | 10/30 1:59 PM | 38.00 | 1.12 | 0.45 | 1.25 | 0.00 | 0.00% | 10 | 10 | 149.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC251219P00004000 | 10/30 9:30 AM | 4.00 | 1.88 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 345.31% | No |
| FLNC251219P00008000 | 10/23 11:41 AM | 8.00 | 0.40 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 160.55% | No |
| FLNC251219P00009000 | 10/23 12:19 PM | 9.00 | 0.40 | 0 | 0.4 | 0.00 | 0.00% | 0 | 1 | 157.42% | No |
| FLNC251219P00010000 | 10/31 2:36 PM | 10.00 | 0.27 | 0.05 | 1.7 | 0.00 | 0.00% | 1 | 3 | 213.09% | No |
| FLNC251219P00011000 | 10/31 1:32 PM | 11.00 | 0.35 | 0.2 | 2.15 | 0.00 | 0.00% | 1 | 17 | 213.67% | No |
| FLNC251219P00012000 | 10/31 10:08 AM | 12.00 | 0.55 | 0.25 | 0.6 | 0.00 | 0.00% | 2 | 29 | 133.89% | No |
| FLNC251219P00013000 | 11/5 3:35 PM | 13.00 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 101 | 112 | 135.94% | No |
| FLNC251219P00014000 | 11/4 1:21 PM | 14.00 | 1.00 | 0.7 | 1.35 | 0.00 | 0.00% | 1 | 62 | 143.56% | No |
| FLNC251219P00015000 | 11/3 12:27 PM | 15.00 | 1.07 | 1 | 1.3 | 0.00 | 0.00% | 1 | 49 | 133.20% | No |
| FLNC251219P00016000 | 11/5 3:31 PM | 16.00 | 1.43 | 1.4 | 1.75 | -0.15 | -9.49% | 54 | 37 | 136.91% | No |
| FLNC251219P00017000 | 11/5 11:28 AM | 17.00 | 1.85 | 1.75 | 1.95 | -0.27 | -12.74% | 1 | 42 | 131.35% | No |
| FLNC251219P00018000 | 11/5 12:21 PM | 18.00 | 2.23 | 2.25 | 2.9 | -0.02 | -0.89% | 40 | 26 | 142.68% | No |
| FLNC251219P00019000 | 11/5 11:48 AM | 19.00 | 2.75 | 2.75 | 3 | -0.55 | -16.67% | 6 | 136 | 134.77% | No |
| FLNC251219P00020000 | 11/5 2:30 PM | 20.00 | 3.26 | 3.3 | 3.9 | -0.67 | -17.05% | 8 | 37 | 141.50% | No |
| FLNC251219P00021000 | 11/5 10:46 AM | 21.00 | 3.88 | 3.8 | 4.2 | -0.50 | -11.42% | 2 | 32 | 134.77% | Yes |
| FLNC251219P00022000 | 11/5 3:57 PM | 22.00 | 4.60 | 4.5 | 4.8 | -0.10 | -2.13% | 5 | 25 | 135.74% | Yes |
| FLNC251219P00023000 | 10/31 12:02 PM | 23.00 | 5.50 | 5.1 | 5.5 | 0.00 | 0.00% | 23 | 32 | 135.40% | Yes |
| FLNC251219P00024000 | 11/5 12:02 PM | 24.00 | 5.80 | 5.8 | 6.2 | -0.20 | -3.33% | 2 | 22 | 135.64% | Yes |
| FLNC251219P00025000 | 11/5 10:55 AM | 25.00 | 6.50 | 6.6 | 7.6 | -0.20 | -2.99% | 2 | 31 | 148.93% | Yes |
| FLNC251219P00026000 | 11/5 1:52 PM | 26.00 | 7.30 | 7.2 | 7.7 | -0.20 | -2.67% | 1 | 154 | 134.86% | Yes |
| FLNC251219P00027000 | 11/5 2:19 PM | 27.00 | 8.10 | 7.9 | 8.5 | -0.40 | -4.71% | 1 | 30 | 133.89% | Yes |
| FLNC251219P00028000 | 10/31 10:25 AM | 28.00 | 8.90 | 8.6 | 9.3 | 0.00 | 0.00% | 4 | 11 | 131.98% | Yes |
| FLNC251219P00029000 | 10/31 10:26 AM | 29.00 | 9.80 | 9 | 10.2 | 0.00 | 0.00% | 1 | 1 | 125.10% | Yes |
