Explore strikes, OI, IV and strategy data for FLY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251107C00020000 | 11/5 10:24 AM | 20.00 | 2.55 | 1.3 | 3.9 | -1.75 | -40.70% | 1 | 15 | 126.95% | Yes |
| FLY251107C00023500 | 11/5 2:43 PM | 23.50 | 0.40 | 0.25 | 0.85 | -0.75 | -65.22% | 24 | 35 | 142.77% | No |
| FLY251107C00025000 | 11/5 2:24 PM | 25.00 | 0.16 | 0.1 | 0.3 | -0.19 | -54.29% | 69 | 300 | 140.63% | No |
| FLY251107C00026000 | 11/5 2:16 PM | 26.00 | 0.05 | 0 | 0.15 | -0.10 | -66.67% | 27 | 199 | 132.81% | No |
| FLY251107C00026500 | 11/5 10:26 AM | 26.50 | 0.10 | 0 | 0.3 | -0.03 | -23.08% | 6 | 52 | 173.44% | No |
| FLY251107C00027000 | 11/4 11:39 AM | 27.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 15 | 106 | 216.41% | No |
| FLY251107C00027500 | 10/31 3:34 PM | 27.50 | 0.33 | 0 | 0.3 | 0.00 | 0.00% | 3 | 6 | 200.78% | No |
| FLY251107C00028000 | 11/4 10:22 AM | 28.00 | 0.14 | 0 | 1 | 0.00 | 0.00% | 15 | 56 | 305.08% | No |
| FLY251107C00028500 | 11/3 3:46 PM | 28.50 | 0.10 | 0 | 0.4 | 0.00 | 0.00% | 38 | 40 | 242.97% | No |
| FLY251107C00029000 | 11/3 12:42 PM | 29.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 8 | 9 | 189.06% | No |
| FLY251107C00030000 | 11/5 2:43 PM | 30.00 | 0.05 | 0 | 0.1 | -0.08 | -61.54% | 15 | 269 | 209.38% | No |
| FLY251107C00031000 | 11/5 2:31 PM | 31.00 | 0.01 | 0 | 0.7 | -0.30 | -96.77% | 5 | 44 | 349.22% | No |
| FLY251107C00031500 | 10/29 9:43 AM | 31.50 | 0.32 | 0 | 0.75 | 0.00 | 0.00% | 3 | 26 | 367.97% | No |
| FLY251107C00032000 | 10/27 9:56 AM | 32.00 | 0.70 | 0 | 0.5 | 0.00 | 0.00% | 2 | 4 | 341.41% | No |
| FLY251107C00032500 | 10/27 10:23 AM | 32.50 | 0.52 | 0 | 0.75 | 0.00 | 0.00% | 12 | 19 | 390.62% | No |
| FLY251107C00033000 | 10/29 11:57 AM | 33.00 | 0.37 | 0 | 0.75 | 0.00 | 0.00% | 25 | 51 | 401.56% | No |
| FLY251107C00034000 | 11/4 2:42 PM | 34.00 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 1 | 6 | 373.44% | No |
| FLY251107C00035000 | 11/4 2:42 PM | 35.00 | 0.14 | 0 | 0.3 | 0.00 | 0.00% | 2 | 89 | 359.38% | No |
| FLY251107C00036500 | 10/22 10:41 AM | 36.50 | 0.45 | 0 | 0.7 | 0.00 | 0.00% | 1 | 38 | 464.06% | No |
| FLY251107C00037000 | 11/3 9:30 AM | 37.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 10 | 41 | 326.56% | No |
| FLY251107C00037500 | 10/22 10:56 AM | 37.50 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 7 | 44 | 489.84% | No |
| FLY251107C00038000 | 10/6 2:00 PM | 38.00 | 1.20 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 498.83% | No |
| FLY251107C00039000 | 10/8 11:58 AM | 39.00 | 1.37 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 516.41% | No |
| FLY251107C00039500 | 10/22 10:56 AM | 39.50 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 0 | 6 | 583.98% | No |
| FLY251107C00042500 | 9/26 3:47 PM | 42.50 | 1.44 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| FLY251107C00045000 | 11/5 3:42 PM | 45.00 | 0.10 | 0 | 0.2 | 0.01 | 11.11% | 1 | 132 | 473.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251107P00020000 | 11/5 1:39 PM | 20.00 | 0.15 | 0 | 0.05 | -0.15 | -50.00% | 1 | 5 | 92.19% | No |
| FLY251107P00021500 | 11/4 10:13 AM | 21.50 | 0.30 | 0.2 | 0.35 | 0.00 | 0.00% | 10 | 16 | 101.17% | No |
| FLY251107P00022000 | 11/4 3:36 PM | 22.00 | 0.50 | 0.35 | 0.6 | 0.00 | 0.00% | 1 | 65 | 106.06% | No |
| FLY251107P00022500 | 11/5 1:15 PM | 22.50 | 0.70 | 0.5 | 0.8 | 0.14 | 25.00% | 16 | 46 | 97.85% | No |
| FLY251107P00023000 | 11/5 12:35 PM | 23.00 | 1.17 | 0.75 | 1.05 | 0.17 | 17.00% | 3 | 87 | 91.99% | Yes |
| FLY251107P00023500 | 11/3 3:20 PM | 23.50 | 0.95 | 1.1 | 1.5 | 0.00 | 0.00% | 18 | 18 | 101.17% | Yes |
| FLY251107P00024000 | 11/5 2:52 PM | 24.00 | 1.67 | 1.5 | 1.9 | 0.62 | 59.05% | 1 | 139 | 103.91% | Yes |
| FLY251107P00024500 | 11/5 10:31 AM | 24.50 | 2.25 | 1.85 | 2.9 | 0.45 | 25.00% | 10 | 75 | 158.20% | Yes |
| FLY251107P00025000 | 11/5 3:22 PM | 25.00 | 2.71 | 2.25 | 3.2 | 0.68 | 33.50% | 9 | 87 | 146.09% | Yes |
| FLY251107P00026000 | 11/5 10:47 AM | 26.00 | 3.60 | 3.1 | 4 | 0.82 | 29.50% | 10 | 24 | 121.88% | Yes |
| FLY251107P00026500 | 11/4 10:13 AM | 26.50 | 3.83 | 3.3 | 4.5 | 0.00 | 0.00% | 1 | 23 | 257.03% | Yes |
| FLY251107P00027000 | 11/5 10:38 AM | 27.00 | 4.37 | 3.2 | 6 | 0.81 | 22.75% | 1 | 14 | 169.53% | Yes |
| FLY251107P00027500 | 11/4 10:26 AM | 27.50 | 4.15 | 3.6 | 6.5 | 0.00 | 0.00% | 1 | 7 | 157.81% | Yes |
| FLY251107P00028000 | 11/3 2:31 PM | 28.00 | 4.53 | 4.1 | 7 | 0.00 | 0.00% | 2 | 7 | 168.75% | Yes |
| FLY251107P00028500 | 10/30 3:47 PM | 28.50 | 4.40 | 4.5 | 7.7 | 0.00 | 0.00% | 3 | 19 | 205.47% | Yes |
| FLY251107P00029000 | 11/4 2:37 PM | 29.00 | 5.78 | 4.9 | 8.2 | 0.00 | 0.00% | 30 | 20 | 189.06% | Yes |
| FLY251107P00030000 | 11/5 1:08 PM | 30.00 | 7.42 | 6.9 | 7.8 | 0.82 | 12.42% | 1 | 196 | 310.55% | Yes |
| FLY251107P00031000 | 10/8 11:57 AM | 31.00 | 3.40 | 6.8 | 10 | 0.00 | 0.00% | 0 | 1 | 583.98% | Yes |
| FLY251107P00032000 | 10/27 10:05 AM | 32.00 | 5.45 | 8 | 10.9 | 0.00 | 0.00% | 10 | 10 | 594.92% | Yes |
| FLY251107P00033000 | 10/31 3:56 PM | 33.00 | 8.83 | 9 | 12 | 0.00 | 0.00% | 1 | 10 | 100.00% | Yes |
| FLY251107P00034000 | 11/3 10:26 AM | 34.00 | 10.20 | 9.5 | 13.4 | 0.00 | 0.00% | 1 | 1 | 734.38% | Yes |
| FLY251107P00035000 | 11/4 11:55 AM | 35.00 | 11.18 | 10.4 | 14.4 | 0.00 | 0.00% | 1 | 0 | 759.57% | Yes |
| FLY251107P00036500 | 11/5 2:17 PM | 36.50 | 13.88 | 12 | 15.9 | 0.97 | 7.51% | 1 | 1 | 794.92% | Yes |
| FLY251107P00037500 | 11/3 12:30 PM | 37.50 | 13.89 | 12.9 | 16.9 | 0.00 | 0.00% | 1 | 0 | 817.38% | Yes |
| FLY251107P00038000 | 11/3 12:30 PM | 38.00 | 14.28 | 13.4 | 17.4 | 0.00 | 0.00% | 1 | 1 | 828.13% | Yes |
| FLY251107P00039000 | 10/30 1:44 PM | 39.00 | 14.45 | 14.4 | 18.4 | 0.00 | 0.00% | 1 | 1 | 849.22% | Yes |
| FLY251107P00040000 | 10/24 2:10 PM | 40.00 | 13.36 | 15.4 | 19.4 | 0.00 | 0.00% | 38 | 0 | 869.53% | Yes |
| FLY251107P00045000 | 10/13 9:56 AM | 45.00 | 16.45 | 20.4 | 24.4 | 0.00 | 0.00% | 0 | 0 | 960.55% | Yes |
