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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC260515C00002000 | 10/6 2:14 PM | 2.00 | 13.10 | 17.6 | 20.7 | 0.00 | 0.00% | 1 | 0 | 254.30% | Yes |
| FLNC260515C00005000 | 10/21 10:45 AM | 5.00 | 12.50 | 14.6 | 17.8 | 0.00 | 0.00% | 4 | 3 | 153.32% | Yes |
| FLNC260515C00006000 | 10/14 3:55 PM | 6.00 | 13.24 | 13.7 | 16.9 | 0.00 | 0.00% | 1 | 10 | 141.99% | Yes |
| FLNC260515C00007000 | 10/17 11:51 AM | 7.00 | 12.30 | 12.9 | 16.1 | 0.00 | 0.00% | 60 | 111 | 137.99% | Yes |
| FLNC260515C00008000 | 11/4 1:12 PM | 8.00 | 12.70 | 12.4 | 15 | 0.00 | 0.00% | 30 | 122 | 133.01% | Yes |
| FLNC260515C00009000 | 10/10 11:30 AM | 9.00 | 6.50 | 11.8 | 13.9 | 0.00 | 0.00% | 1 | 18 | 125.49% | Yes |
| FLNC260515C00010000 | 11/3 3:44 PM | 10.00 | 12.40 | 11.4 | 13.3 | 0.00 | 0.00% | 18 | 543 | 131.25% | Yes |
| FLNC260515C00011000 | 11/4 12:18 PM | 11.00 | 10.70 | 9.9 | 12.5 | 0.00 | 0.00% | 2 | 111 | 113.09% | Yes |
| FLNC260515C00012000 | 11/4 1:19 PM | 12.00 | 9.70 | 9.6 | 11.9 | 0.00 | 0.00% | 15 | 141 | 118.16% | Yes |
| FLNC260515C00013000 | 11/5 1:06 PM | 13.00 | 10.10 | 9.9 | 10.9 | 0.40 | 4.12% | 2 | 72 | 123.93% | Yes |
| FLNC260515C00014000 | 10/30 10:14 AM | 14.00 | 9.30 | 8.2 | 11.5 | 0.00 | 0.00% | 1 | 87 | 123.00% | Yes |
| FLNC260515C00015000 | 11/5 10:58 AM | 15.00 | 9.00 | 8.9 | 10 | 0.10 | 1.12% | 20 | 304 | 124.90% | Yes |
| FLNC260515C00016000 | 11/4 10:46 AM | 16.00 | 8.70 | 7.3 | 9.9 | 0.00 | 0.00% | 4 | 229 | 116.11% | Yes |
| FLNC260515C00017000 | 11/3 2:44 PM | 17.00 | 8.82 | 6.8 | 10.3 | 0.00 | 0.00% | 1 | 138 | 124.27% | Yes |
| FLNC260515C00018000 | 10/29 3:44 PM | 18.00 | 7.50 | 6.5 | 10.1 | 0.00 | 0.00% | 5 | 368 | 127.25% | Yes |
| FLNC260515C00019000 | 11/5 1:53 PM | 19.00 | 7.84 | 7.3 | 8.5 | 0.64 | 8.89% | 27 | 176 | 126.61% | Yes |
| FLNC260515C00020000 | 11/5 11:40 AM | 20.00 | 7.50 | 7 | 8 | 0.60 | 8.70% | 1 | 546 | 125.64% | Yes |
| FLNC260515C00021000 | 10/29 10:20 AM | 21.00 | 6.60 | 5.4 | 9.1 | 0.00 | 0.00% | 1 | 105 | 127.08% | No |
| FLNC260515C00022000 | 11/5 3:03 PM | 22.00 | 7.00 | 5.5 | 8.9 | 1.37 | 24.33% | 33 | 4029 | 131.79% | No |
| FLNC260515C00023000 | 11/3 1:46 PM | 23.00 | 6.61 | 5 | 7.3 | 0.00 | 0.00% | 6 | 7 | 118.26% | No |
| FLNC260515C00024000 | 11/5 3:21 PM | 24.00 | 6.08 | 5.1 | 7 | 0.30 | 5.19% | 1 | 276 | 121.44% | No |
| FLNC260515C00025000 | 11/5 3:14 PM | 25.00 | 6.12 | 5.6 | 6.4 | 0.82 | 15.47% | 23 | 333 | 125.10% | No |
| FLNC260515C00026000 | 11/5 3:05 PM | 26.00 | 5.80 | 5.4 | 6.2 | 0.32 | 5.84% | 4 | 16 | 125.93% | No |
| FLNC260515C00027000 | 10/27 9:32 AM | 27.00 | 4.70 | 4.5 | 7.2 | 0.00 | 0.00% | 2 | 415 | 130.76% | No |
| FLNC260515C00029000 | 11/5 10:15 AM | 29.00 | 5.06 | 4.2 | 5.8 | -0.15 | -2.88% | 1 | 6 | 123.68% | No |
| FLNC260515C00030000 | 11/4 12:21 PM | 30.00 | 4.40 | 4.6 | 5.5 | 0.00 | 0.00% | 46 | 762 | 127.86% | No |
| FLNC260515C00032000 | 11/3 2:36 PM | 32.00 | 4.50 | 4 | 6.5 | 0.00 | 0.00% | 1 | 5 | 137.40% | No |
| FLNC260515C00034000 | 10/31 9:35 AM | 34.00 | 4.50 | 3.6 | 6.3 | 0.00 | 0.00% | 25 | 25 | 137.96% | No |
| FLNC260515C00035000 | 10/30 10:20 AM | 35.00 | 3.90 | 3.5 | 6.2 | 0.00 | 0.00% | 1 | 2 | 138.92% | No |
| FLNC260515C00036000 | 11/3 10:23 AM | 36.00 | 4.40 | 2.2 | 5.8 | 0.00 | 0.00% | 1 | 673 | 127.15% | No |
| FLNC260515C00038000 | 11/5 11:15 AM | 38.00 | 3.90 | 3.7 | 4.3 | -0.10 | -2.50% | 1 | 63 | 131.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC260515P00005000 | 10/30 11:57 AM | 5.00 | 0.29 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 1322 | 135.55% | No |
| FLNC260515P00006000 | 10/13 12:06 PM | 6.00 | 0.75 | 0.05 | 0.75 | 0.00 | 0.00% | 8 | 10 | 127.93% | No |
| FLNC260515P00007000 | 10/17 11:43 AM | 7.00 | 0.75 | 0.05 | 1.5 | 0.00 | 0.00% | 1 | 9 | 137.70% | No |
| FLNC260515P00008000 | 10/22 11:28 AM | 8.00 | 1.20 | 0.4 | 1.1 | 0.00 | 0.00% | 46 | 137 | 121.29% | No |
| FLNC260515P00009000 | 11/5 10:20 AM | 9.00 | 1.05 | 0.65 | 2.05 | -0.05 | -4.55% | 15 | 75 | 134.77% | No |
| FLNC260515P00010000 | 10/28 12:37 PM | 10.00 | 1.45 | 0.95 | 1.7 | 0.00 | 0.00% | 1 | 325 | 120.02% | No |
| FLNC260515P00011000 | 10/24 3:58 PM | 11.00 | 1.80 | 1.2 | 3.2 | 0.00 | 0.00% | 5 | 14 | 136.52% | No |
| FLNC260515P00012000 | 10/10 11:18 AM | 12.00 | 3.10 | 1.7 | 3.5 | 0.00 | 0.00% | 20 | 77 | 134.86% | No |
| FLNC260515P00013000 | 10/10 3:19 PM | 13.00 | 4.03 | 1 | 4 | 0.00 | 0.00% | 140 | 150 | 119.14% | No |
| FLNC260515P00014000 | 10/28 11:00 AM | 14.00 | 3.20 | 1.45 | 4.8 | 0.00 | 0.00% | 1 | 121 | 122.90% | No |
| FLNC260515P00015000 | 11/5 3:27 PM | 15.00 | 3.51 | 3.3 | 3.8 | 0.41 | 13.23% | 9 | 50 | 120.75% | No |
| FLNC260515P00016000 | 10/23 11:56 AM | 16.00 | 5.00 | 2.75 | 5.7 | 0.00 | 0.00% | 1 | 98 | 123.68% | No |
| FLNC260515P00017000 | 10/28 10:22 AM | 17.00 | 4.80 | 4.2 | 6.3 | 0.00 | 0.00% | 7 | 79 | 133.13% | No |
| FLNC260515P00018000 | 11/5 11:30 AM | 18.00 | 5.20 | 4.8 | 5.7 | 0.10 | 1.96% | 1 | 97 | 120.61% | No |
| FLNC260515P00019000 | 10/30 10:14 AM | 19.00 | 5.70 | 5.4 | 7.7 | 0.00 | 0.00% | 1 | 205 | 133.89% | No |
| FLNC260515P00020000 | 10/29 10:19 AM | 20.00 | 6.47 | 5.8 | 8.1 | 0.00 | 0.00% | 20 | 200 | 128.86% | No |
| FLNC260515P00021000 | 10/21 3:00 PM | 21.00 | 8.70 | 6.5 | 8 | 0.00 | 0.00% | 1 | 174 | 121.95% | Yes |
| FLNC260515P00022000 | 10/14 3:37 PM | 22.00 | 8.70 | 7.2 | 8.7 | 0.00 | 0.00% | 0 | 195 | 122.22% | Yes |
| FLNC260515P00023000 | 10/14 3:47 PM | 23.00 | 9.50 | 7.9 | 9.4 | 0.00 | 0.00% | 235 | 349 | 122.14% | Yes |
| FLNC260515P00024000 | 10/21 9:39 AM | 24.00 | 10.70 | 8.6 | 10.1 | 0.00 | 0.00% | 0 | 1 | 121.78% | Yes |
| FLNC260515P00025000 | 10/30 1:58 PM | 25.00 | 10.00 | 8.2 | 10.9 | 0.00 | 0.00% | 10 | 59 | 112.65% | Yes |
| FLNC260515P00032000 | 11/3 12:53 PM | 32.00 | 15.20 | 13.7 | 17 | 0.00 | 0.00% | 1 | 2 | 117.68% | Yes |
| FLNC260515P00033000 | 10/31 10:27 AM | 33.00 | 16.00 | 14.7 | 17.9 | 0.00 | 0.00% | 1 | 1 | 119.68% | Yes |
