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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC260116C00001000 | 10/6 10:35 AM | 1.00 | 13.18 | 18.6 | 21.7 | 0.00 | 0.00% | 1 | 3 | 595.31% | Yes |
| FLNC260116C00002000 | 10/6 10:35 AM | 2.00 | 12.32 | 17.6 | 20.7 | 0.00 | 0.00% | 10 | 0 | 414.06% | Yes |
| FLNC260116C00003000 | 10/30 10:42 AM | 3.00 | 17.80 | 16.6 | 19.7 | 0.00 | 0.00% | 3 | 66 | 332.03% | Yes |
| FLNC260116C00004000 | 10/24 12:08 PM | 4.00 | 15.00 | 15.8 | 18.7 | 0.00 | 0.00% | 1 | 50 | 297.27% | Yes |
| FLNC260116C00005000 | 11/3 9:36 AM | 5.00 | 16.50 | 14.6 | 17 | 0.00 | 0.00% | 1 | 2042 | 168.75% | Yes |
| FLNC260116C00006000 | 10/31 10:50 AM | 6.00 | 15.50 | 13.6 | 16.8 | 0.00 | 0.00% | 1 | 819 | 218.75% | Yes |
| FLNC260116C00007000 | 10/29 10:35 AM | 7.00 | 13.70 | 12.6 | 15.2 | 0.00 | 0.00% | 4 | 86 | 152.34% | Yes |
| FLNC260116C00008000 | 11/5 9:31 AM | 8.00 | 11.80 | 12.4 | 14 | -1.00 | -7.81% | 1 | 6600 | 172.27% | Yes |
| FLNC260116C00009000 | 10/29 9:42 AM | 9.00 | 10.70 | 10.8 | 13.1 | 0.00 | 0.00% | 1 | 288 | 126.95% | Yes |
| FLNC260116C00010000 | 11/5 11:50 AM | 10.00 | 11.60 | 10.8 | 12.2 | -0.40 | -3.33% | 2 | 1127 | 159.96% | Yes |
| FLNC260116C00011000 | 11/5 12:39 PM | 11.00 | 9.10 | 9.2 | 11.4 | -0.10 | -1.09% | 1 | 1180 | 129.59% | Yes |
| FLNC260116C00012000 | 11/4 10:39 AM | 12.00 | 9.50 | 8.4 | 11 | 0.00 | 0.00% | 1 | 225 | 139.16% | Yes |
| FLNC260116C00013000 | 11/5 11:00 AM | 13.00 | 9.00 | 8.4 | 10.3 | 1.52 | 20.32% | 5 | 983 | 155.27% | Yes |
| FLNC260116C00014000 | 11/5 12:27 PM | 14.00 | 8.00 | 7.8 | 9.3 | 0.55 | 7.38% | 1 | 455 | 147.36% | Yes |
| FLNC260116C00015000 | 11/5 12:51 PM | 15.00 | 7.90 | 7.1 | 7.8 | 1.70 | 27.42% | 9 | 2875 | 127.54% | Yes |
| FLNC260116C00016000 | 11/4 9:32 AM | 16.00 | 6.60 | 6.3 | 7.8 | 0.30 | 4.76% | 1 | 289 | 134.33% | Yes |
| FLNC260116C00017000 | 11/5 3:24 PM | 17.00 | 6.44 | 6 | 6.6 | 0.08 | 1.26% | 13 | 151 | 127.15% | Yes |
| FLNC260116C00018000 | 11/5 3:44 PM | 18.00 | 5.83 | 5.5 | 6.2 | 0.35 | 6.39% | 5 | 368 | 128.91% | Yes |
| FLNC260116C00019000 | 11/5 9:54 AM | 19.00 | 5.20 | 5.1 | 5.7 | -0.06 | -1.14% | 122 | 670 | 129.35% | Yes |
| FLNC260116C00020000 | 11/5 11:34 AM | 20.00 | 5.30 | 4.7 | 5.3 | 1.35 | 34.18% | 12 | 2449 | 130.18% | Yes |
| FLNC260116C00021000 | 11/5 3:02 PM | 21.00 | 4.66 | 4.4 | 4.8 | 1.06 | 29.44% | 25 | 315 | 129.98% | No |
| FLNC260116C00022000 | 11/4 3:56 PM | 22.00 | 3.40 | 3.9 | 4.6 | 0.00 | 0.00% | 11 | 341 | 130.32% | No |
| FLNC260116C00023000 | 11/4 3:50 PM | 23.00 | 3.10 | 3.8 | 4.3 | 0.00 | 0.00% | 3 | 100 | 133.98% | No |
| FLNC260116C00024000 | 10/31 12:31 PM | 24.00 | 4.00 | 3.5 | 4 | 0.05 | 1.27% | 3 | 66 | 134.13% | No |
| FLNC260116C00025000 | 11/5 3:54 PM | 25.00 | 3.40 | 3.2 | 3.6 | 0.80 | 30.77% | 106 | 1489 | 132.23% | No |
| FLNC260116C00026000 | 11/4 10:16 AM | 26.00 | 3.00 | 3 | 3.5 | 0.00 | 0.00% | 2 | 86 | 135.25% | No |
| FLNC260116C00027000 | 11/4 2:00 PM | 27.00 | 2.45 | 2.65 | 3.2 | 0.00 | 0.00% | 16 | 1308 | 132.86% | No |
| FLNC260116C00028000 | 10/31 10:21 AM | 28.00 | 3.00 | 2.55 | 3.1 | 0.00 | 0.00% | 2 | 2 | 136.18% | No |
| FLNC260116C00029000 | 10/27 10:04 AM | 29.00 | 2.30 | 2.3 | 2.75 | 0.00 | 0.00% | 0 | 1 | 133.45% | No |
| FLNC260116C00030000 | 11/5 12:53 PM | 30.00 | 2.60 | 2.05 | 2.6 | 0.80 | 44.44% | 13 | 605 | 133.06% | No |
| FLNC260116C00032000 | 11/3 3:56 PM | 32.00 | 2.10 | 0.85 | 3 | 0.00 | 0.00% | 2 | 865 | 130.91% | No |
| FLNC260116C00033000 | 10/29 10:00 AM | 33.00 | 1.80 | 1.3 | 2.5 | 0.00 | 0.00% | 4 | 4 | 134.57% | No |
| FLNC260116C00035000 | 11/5 12:06 PM | 35.00 | 1.81 | 1.65 | 2.15 | -0.05 | -2.69% | 4 | 684 | 142.77% | No |
| FLNC260116C00037000 | 11/5 11:01 AM | 37.00 | 2.25 | 1.35 | 1.75 | 0.55 | 32.35% | 1 | 5 | 138.97% | No |
| FLNC260116C00038000 | 11/4 10:42 AM | 38.00 | 1.51 | 1.4 | 1.65 | 0.00 | 0.00% | 21 | 140 | 141.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC260116P00001000 | 10/10 3:47 PM | 1.00 | 0.08 | 0 | 1.3 | 0.00 | 0.00% | 40 | 1712 | 734.38% | No |
| FLNC260116P00002000 | 10/22 11:14 AM | 2.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 5 | 14933 | 327.34% | No |
| FLNC260116P00003000 | 11/3 11:41 AM | 3.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 6 | 12402 | 212.50% | No |
| FLNC260116P00004000 | 10/20 11:32 AM | 4.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 1 | 368 | 192.19% | No |
| FLNC260116P00005000 | 11/4 10:51 AM | 5.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 9 | 4610 | 175.00% | No |
| FLNC260116P00006000 | 10/28 10:37 AM | 6.00 | 0.15 | 0 | 1.4 | 0.00 | 0.00% | 15 | 5085 | 245.12% | No |
| FLNC260116P00007000 | 10/27 2:44 PM | 7.00 | 0.20 | 0 | 0.45 | 0.00 | 0.00% | 5 | 1598 | 159.96% | No |
| FLNC260116P00008000 | 11/4 11:28 AM | 8.00 | 0.14 | 0.05 | 0.4 | 0.00 | 0.00% | 4 | 2712 | 141.99% | No |
| FLNC260116P00009000 | 10/30 3:42 PM | 9.00 | 0.26 | 0.15 | 0.35 | 0.00 | 0.00% | 2 | 171 | 129.49% | No |
| FLNC260116P00010000 | 11/4 3:24 PM | 10.00 | 0.49 | 0.3 | 0.75 | 0.00 | 0.00% | 2 | 452 | 140.82% | No |
| FLNC260116P00011000 | 10/24 3:23 PM | 11.00 | 0.80 | 0.25 | 1 | 0.00 | 0.00% | 4 | 315 | 132.81% | No |
| FLNC260116P00012000 | 11/5 10:44 AM | 12.00 | 0.93 | 0.55 | 1.15 | 0.07 | 8.14% | 1 | 701 | 131.84% | No |
| FLNC260116P00013000 | 11/5 12:51 PM | 13.00 | 1.00 | 0.95 | 1.4 | -0.07 | -6.54% | 3 | 533 | 133.89% | No |
| FLNC260116P00014000 | 11/5 3:36 PM | 14.00 | 1.37 | 1.1 | 1.65 | 0.12 | 9.60% | 1 | 122 | 127.93% | No |
| FLNC260116P00015000 | 11/3 12:53 PM | 15.00 | 1.60 | 1.65 | 1.8 | 0.00 | 0.00% | 7 | 1586 | 127.34% | No |
| FLNC260116P00016000 | 11/5 3:07 PM | 16.00 | 2.05 | 1.7 | 2.55 | -0.43 | -17.34% | 1 | 179 | 127.05% | No |
| FLNC260116P00017000 | 10/27 12:23 PM | 17.00 | 2.95 | 2.1 | 2.65 | 0.00 | 0.00% | 1 | 379 | 120.31% | No |
| FLNC260116P00018000 | 10/31 1:10 PM | 18.00 | 3.15 | 2.6 | 3.2 | 0.00 | 0.00% | 2 | 362 | 121.73% | No |
| FLNC260116P00019000 | 11/5 3:36 PM | 19.00 | 3.36 | 3 | 3.7 | -0.14 | -4.00% | 1 | 30 | 119.48% | No |
| FLNC260116P00020000 | 11/5 9:47 AM | 20.00 | 4.10 | 3.7 | 4.3 | 0.00 | 0.00% | 3 | 53 | 122.07% | No |
| FLNC260116P00021000 | 11/3 10:42 AM | 21.00 | 4.70 | 4.3 | 4.9 | 0.00 | 0.00% | 10 | 33 | 122.12% | Yes |
| FLNC260116P00022000 | 11/5 10:44 AM | 22.00 | 5.33 | 5.2 | 5.6 | -0.07 | -1.30% | 1 | 43 | 126.76% | Yes |
| FLNC260116P00023000 | 10/31 10:28 AM | 23.00 | 6.00 | 5.9 | 6.3 | 0.00 | 0.00% | 2 | 15 | 127.69% | Yes |
| FLNC260116P00024000 | 10/31 10:46 AM | 24.00 | 6.70 | 6.6 | 7.3 | 0.00 | 0.00% | 7 | 24 | 131.93% | Yes |
| FLNC260116P00025000 | 11/4 12:12 PM | 25.00 | 7.80 | 7.4 | 7.7 | 0.00 | 0.00% | 1 | 44 | 128.71% | Yes |
| FLNC260116P00026000 | 10/31 10:47 AM | 26.00 | 8.20 | 8.1 | 8.5 | 0.00 | 0.00% | 44 | 77 | 128.96% | Yes |
| FLNC260116P00027000 | 11/5 10:55 AM | 27.00 | 8.80 | 8.9 | 9.4 | 0.00 | 0.00% | 5 | 50 | 131.35% | Yes |
| FLNC260116P00028000 | 11/5 10:56 AM | 28.00 | 9.60 | 9.7 | 10.1 | -0.10 | -1.03% | 2 | 33 | 130.47% | Yes |
| FLNC260116P00029000 | 11/5 2:35 PM | 29.00 | 10.50 | 10.5 | 11 | 0.00 | 0.00% | 40 | 15 | 131.93% | Yes |
| FLNC260116P00030000 | 11/3 11:02 AM | 30.00 | 11.37 | 11 | 11.8 | 0.00 | 0.00% | 5 | 24 | 127.15% | Yes |
| FLNC260116P00032000 | 10/30 1:46 PM | 32.00 | 13.00 | 11.4 | 15 | 0.00 | 0.00% | 1 | 1 | 130.76% | Yes |
| FLNC260116P00035000 | 10/29 2:35 PM | 35.00 | 16.60 | 15.2 | 16.1 | 0.00 | 0.00% | 8 | 8 | 125.68% | Yes |
