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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC260220C00003000 | 10/22 12:54 PM | 3.00 | 11.50 | 16.6 | 19.7 | 0.00 | 0.00% | 1 | 0 | 272.46% | Yes |
| FLNC260220C00004000 | 10/15 1:30 PM | 4.00 | 16.40 | 15.6 | 18.7 | 0.00 | 0.00% | 1 | 41 | 229.69% | Yes |
| FLNC260220C00005000 | 10/27 11:27 AM | 5.00 | 13.40 | 14.6 | 17.8 | 0.00 | 0.00% | 1 | 13 | 204.69% | Yes |
| FLNC260220C00006000 | 10/14 3:24 PM | 6.00 | 13.00 | 13.7 | 16.7 | 0.00 | 0.00% | 1 | 144 | 179.49% | Yes |
| FLNC260220C00007000 | 11/5 12:22 PM | 7.00 | 14.25 | 13.5 | 15.8 | 5.55 | 63.79% | 1 | 121 | 195.80% | Yes |
| FLNC260220C00008000 | 10/22 10:44 AM | 8.00 | 8.30 | 12.3 | 15 | 0.00 | 0.00% | 1 | 274 | 174.41% | Yes |
| FLNC260220C00009000 | 10/22 10:48 AM | 9.00 | 7.00 | 10.9 | 14 | 0.00 | 0.00% | 10 | 96 | 143.46% | Yes |
| FLNC260220C00010000 | 11/4 10:46 AM | 10.00 | 11.32 | 10 | 12.5 | 0.00 | 0.00% | 2 | 389 | 115.82% | Yes |
| FLNC260220C00011000 | 10/21 9:46 AM | 11.00 | 7.10 | 9.5 | 12.5 | 0.00 | 0.00% | 1 | 144 | 141.99% | Yes |
| FLNC260220C00012000 | 11/5 1:37 PM | 12.00 | 10.07 | 8.7 | 11 | 0.77 | 8.28% | 24 | 422 | 120.90% | Yes |
| FLNC260220C00013000 | 11/4 9:41 AM | 13.00 | 8.70 | 7.9 | 10.3 | 0.00 | 0.00% | 2 | 561 | 117.87% | Yes |
| FLNC260220C00014000 | 11/5 12:18 PM | 14.00 | 9.05 | 8.4 | 9.3 | 0.45 | 5.23% | 1 | 777 | 131.06% | Yes |
| FLNC260220C00015000 | 11/4 9:50 AM | 15.00 | 6.50 | 7.6 | 9.1 | 0.00 | 0.00% | 1 | 220 | 132.91% | Yes |
| FLNC260220C00016000 | 11/4 10:39 AM | 16.00 | 6.95 | 6.3 | 8.6 | 0.00 | 0.00% | 18 | 448 | 121.83% | Yes |
| FLNC260220C00017000 | 10/31 1:56 PM | 17.00 | 7.00 | 5.6 | 7.6 | 0.00 | 0.00% | 1 | 67 | 112.45% | Yes |
| FLNC260220C00018000 | 11/5 3:46 PM | 18.00 | 6.70 | 5.7 | 7.1 | 0.75 | 12.61% | 3 | 196 | 119.92% | Yes |
| FLNC260220C00019000 | 11/4 2:41 PM | 19.00 | 5.30 | 4.8 | 8.2 | 0.00 | 0.00% | 2 | 630 | 133.40% | Yes |
| FLNC260220C00020000 | 11/5 1:34 PM | 20.00 | 6.00 | 5.2 | 7.1 | 1.15 | 23.71% | 12 | 186 | 134.42% | Yes |
| FLNC260220C00021000 | 11/5 12:09 PM | 21.00 | 5.90 | 5.2 | 6.2 | 1.13 | 23.69% | 60 | 190 | 132.37% | No |
| FLNC260220C00022000 | 11/5 12:44 PM | 22.00 | 5.60 | 4.9 | 5.6 | 0.79 | 16.42% | 3 | 2128 | 129.83% | No |
| FLNC260220C00023000 | 11/5 1:25 PM | 23.00 | 5.10 | 4.6 | 5.2 | 1.20 | 30.77% | 4 | 177 | 129.15% | No |
| FLNC260220C00024000 | 11/5 3:31 PM | 24.00 | 4.65 | 3.9 | 4.9 | 0.15 | 3.33% | 1 | 125 | 124.61% | No |
| FLNC260220C00025000 | 11/5 1:28 PM | 25.00 | 4.60 | 4.1 | 4.7 | 0.80 | 21.05% | 5 | 304 | 130.86% | No |
| FLNC260220C00026000 | 10/31 10:26 AM | 26.00 | 4.44 | 3.8 | 4.7 | 0.00 | 0.00% | 1 | 361 | 133.30% | No |
| FLNC260220C00027000 | 11/5 2:13 PM | 27.00 | 3.80 | 3.7 | 4.2 | -0.10 | -2.56% | 1 | 127 | 131.98% | No |
| FLNC260220C00028000 | 10/31 10:47 AM | 28.00 | 3.90 | 3.4 | 4 | 0.00 | 0.00% | 27 | 25 | 131.45% | No |
| FLNC260220C00029000 | 10/30 3:55 PM | 29.00 | 3.52 | 3.2 | 4.5 | 0.00 | 0.00% | 0 | 2 | 139.55% | No |
| FLNC260220C00030000 | 11/5 2:04 PM | 30.00 | 3.20 | 3.1 | 3.6 | 0.00 | 0.00% | 27 | 353 | 132.76% | No |
| FLNC260220C00031000 | 11/3 11:07 AM | 31.00 | 3.60 | 2.8 | 3.5 | 0.00 | 0.00% | 1 | 5 | 132.40% | No |
| FLNC260220C00035000 | 10/29 11:27 AM | 35.00 | 2.95 | 2.35 | 2.9 | 0.35 | 13.46% | 2 | 3 | 134.86% | No |
| FLNC260220C00038000 | 11/5 1:29 PM | 38.00 | 2.50 | 2.15 | 2.7 | 0.30 | 13.64% | 7 | 26 | 139.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC260220P00003000 | 9/15 10:51 AM | 3.00 | 0.20 | 0 | 0.15 | 0.00 | 0.00% | 1 | 43 | 185.94% | No |
| FLNC260220P00004000 | 10/6 1:54 PM | 4.00 | 0.26 | 0 | 0.2 | 0.00 | 0.00% | 7 | 30 | 166.02% | No |
| FLNC260220P00005000 | 10/29 9:57 AM | 5.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 1 | 6305 | 173.44% | No |
| FLNC260220P00006000 | 10/16 12:17 PM | 6.00 | 0.37 | 0 | 1.85 | 0.00 | 0.00% | 15 | 65 | 220.90% | No |
| FLNC260220P00007000 | 10/15 2:25 PM | 7.00 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 14 | 151.17% | No |
| FLNC260220P00008000 | 10/27 10:33 AM | 8.00 | 0.40 | 0.2 | 0.85 | 0.00 | 0.00% | 15 | 127 | 144.92% | No |
| FLNC260220P00009000 | 10/30 9:51 AM | 9.00 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 1 | 34 | 123.63% | No |
| FLNC260220P00010000 | 11/5 11:45 AM | 10.00 | 0.85 | 0.15 | 1.35 | 0.20 | 30.77% | 1 | 194 | 129.49% | No |
| FLNC260220P00011000 | 10/27 1:13 PM | 11.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 5 | 186 | 126.17% | No |
| FLNC260220P00012000 | 11/5 11:45 AM | 12.00 | 1.40 | 1 | 1.55 | 0.00 | 0.00% | 1 | 328 | 127.15% | No |
| FLNC260220P00013000 | 10/30 1:08 PM | 13.00 | 1.60 | 1.15 | 2.3 | 0.00 | 0.00% | 1 | 118 | 130.96% | No |
| FLNC260220P00014000 | 10/28 11:33 AM | 14.00 | 2.15 | 0.55 | 2.15 | 0.00 | 0.00% | 2 | 27 | 104.05% | No |
| FLNC260220P00015000 | 10/28 10:01 AM | 15.00 | 2.95 | 1.8 | 2.55 | 0.00 | 0.00% | 5 | 56 | 118.75% | No |
| FLNC260220P00016000 | 11/5 11:00 AM | 16.00 | 2.60 | 2.65 | 3 | 0.20 | 8.33% | 10 | 24 | 124.61% | No |
| FLNC260220P00017000 | 10/30 9:59 AM | 17.00 | 3.60 | 3.1 | 3.8 | 0.00 | 0.00% | 1 | 27 | 128.03% | No |
| FLNC260220P00018000 | 11/5 10:49 AM | 18.00 | 3.00 | 3.6 | 4.2 | -0.90 | -23.08% | 10 | 81 | 125.64% | No |
| FLNC260220P00019000 | 10/29 2:43 PM | 19.00 | 4.80 | 4.2 | 4.9 | 0.00 | 0.00% | 27 | 121 | 127.69% | No |
| FLNC260220P00020000 | 11/5 1:25 PM | 20.00 | 4.90 | 4.8 | 5.7 | -0.50 | -9.26% | 5 | 3 | 130.08% | No |
| FLNC260220P00021000 | 10/22 12:31 PM | 21.00 | 8.40 | 5.5 | 5.9 | 0.00 | 0.00% | 10 | 0 | 125.78% | Yes |
| FLNC260220P00022000 | 11/5 1:52 PM | 22.00 | 6.20 | 5.6 | 7.1 | -1.20 | -16.22% | 8 | 9 | 125.68% | Yes |
| FLNC260220P00023000 | 11/5 10:57 AM | 23.00 | 6.95 | 6.8 | 7.3 | -1.15 | -14.20% | 1 | 38 | 126.22% | Yes |
| FLNC260220P00024000 | 11/5 1:52 PM | 24.00 | 7.60 | 7.3 | 7.9 | -0.10 | -1.30% | 9 | 14 | 122.80% | Yes |
| FLNC260220P00025000 | 10/31 10:28 AM | 25.00 | 8.30 | 7.6 | 8.8 | 0.00 | 0.00% | 5 | 23 | 120.12% | Yes |
| FLNC260220P00026000 | 10/31 10:34 AM | 26.00 | 9.20 | 9 | 9.5 | 0.00 | 0.00% | 9 | 127 | 127.05% | Yes |
| FLNC260220P00027000 | 11/5 10:13 AM | 27.00 | 10.20 | 9.5 | 10.3 | 0.40 | 4.08% | 6 | 37 | 124.61% | Yes |
| FLNC260220P00028000 | 10/31 11:38 AM | 28.00 | 10.70 | 10.5 | 11.1 | 0.00 | 0.00% | 57 | 69 | 127.42% | Yes |
| FLNC260220P00029000 | 11/5 1:52 PM | 29.00 | 11.40 | 11.2 | 13 | 0.00 | 0.00% | 13 | 43 | 138.87% | Yes |
| FLNC260220P00030000 | 11/5 10:56 AM | 30.00 | 12.20 | 11.8 | 12.7 | -0.60 | -4.69% | 9 | 38 | 124.12% | Yes |
| FLNC260220P00031000 | 11/5 10:08 AM | 31.00 | 13.40 | 12.9 | 14.1 | 0.50 | 3.88% | 35 | 27 | 134.03% | Yes |
| FLNC260220P00032000 | 11/5 1:28 PM | 32.00 | 13.80 | 13.6 | 14.3 | 0.10 | 0.73% | 15 | 14 | 125.29% | Yes |
