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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251114C00023500 | 11/3 2:59 PM | 23.50 | 2.35 | 1.5 | 2.05 | 0.00 | 0.00% | 3 | 3 | 155.86% | No |
| FLY251114C00024500 | 11/4 1:03 PM | 24.50 | 2.46 | 1.25 | 1.7 | 0.00 | 0.00% | 3 | 13 | 159.47% | No |
| FLY251114C00025000 | 11/5 2:24 PM | 25.00 | 1.23 | 1.1 | 1.45 | -0.45 | -26.79% | 20 | 9 | 156.05% | No |
| FLY251114C00025500 | 11/5 10:15 AM | 25.50 | 1.15 | 0.9 | 1.45 | -0.14 | -10.85% | 5 | 13 | 158.98% | No |
| FLY251114C00026000 | 11/4 10:31 AM | 26.00 | 1.55 | 0.5 | 1.4 | 0.00 | 0.00% | 112 | 721 | 151.17% | No |
| FLY251114C00026500 | 11/5 3:51 PM | 26.50 | 0.85 | 0.75 | 1.1 | -0.47 | -35.61% | 2 | 15 | 158.20% | No |
| FLY251114C00027000 | 11/5 12:39 PM | 27.00 | 0.80 | 0.35 | 1.25 | -0.40 | -33.33% | 2 | 20 | 156.25% | No |
| FLY251114C00027500 | 11/5 10:41 AM | 27.50 | 0.67 | 0 | 0.8 | -0.29 | -30.21% | 1 | 17 | 126.17% | No |
| FLY251114C00028000 | 11/4 2:30 PM | 28.00 | 0.80 | 0.5 | 0.8 | 0.00 | 0.00% | 31 | 36 | 158.59% | No |
| FLY251114C00028500 | 11/4 10:14 AM | 28.50 | 0.65 | 0.3 | 1 | 0.00 | 0.00% | 10 | 12 | 165.82% | No |
| FLY251114C00029000 | 11/4 10:20 AM | 29.00 | 0.70 | 0 | 0.95 | 0.00 | 0.00% | 13 | 71 | 155.08% | No |
| FLY251114C00029500 | 11/5 11:04 AM | 29.50 | 0.48 | 0.3 | 0.65 | -0.12 | -20.00% | 6 | 7 | 161.52% | No |
| FLY251114C00030000 | 11/4 10:05 AM | 30.00 | 0.56 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 90 | 165.04% | No |
| FLY251114C00030500 | 11/3 10:35 AM | 30.50 | 0.50 | 0.15 | 0.65 | 0.00 | 0.00% | 1 | 15 | 165.04% | No |
| FLY251114C00031000 | 11/3 3:53 PM | 31.00 | 0.45 | 0 | 2.05 | 0.00 | 0.00% | 13 | 56 | 234.96% | No |
| FLY251114C00031500 | 11/3 11:24 AM | 31.50 | 0.60 | 0 | 2.45 | 0.00 | 0.00% | 4 | 9 | 258.98% | No |
| FLY251114C00032000 | 10/29 3:21 PM | 32.00 | 1.05 | 0 | 1.55 | 0.00 | 0.00% | 3 | 9 | 223.83% | No |
| FLY251114C00032500 | 10/31 12:43 PM | 32.50 | 0.90 | 0 | 0.95 | 0.00 | 0.00% | 1 | 9 | 196.88% | No |
| FLY251114C00033000 | 10/29 10:01 AM | 33.00 | 0.95 | 0 | 1.75 | 0.00 | 0.00% | 1 | 13 | 245.51% | No |
| FLY251114C00034000 | 11/4 11:41 AM | 34.00 | 0.30 | 0 | 0.75 | 0.00 | 0.00% | 1 | 20 | 199.22% | No |
| FLY251114C00035000 | 11/3 10:03 AM | 35.00 | 0.39 | 0 | 1.15 | 0.00 | 0.00% | 1 | 92 | 234.77% | No |
| FLY251114C00036000 | 11/3 12:23 PM | 36.00 | 0.24 | 0 | 1.15 | 0.00 | 0.00% | 1 | 9 | 244.34% | No |
| FLY251114C00037000 | 11/3 10:32 AM | 37.00 | 0.30 | 0 | 1.75 | 0.00 | 0.00% | 2 | 3 | 287.50% | No |
| FLY251114C00038000 | 10/29 2:25 PM | 38.00 | 0.58 | 0 | 1.75 | 0.00 | 0.00% | 5 | 5 | 296.88% | No |
| FLY251114C00039000 | 10/30 11:25 AM | 39.00 | 0.30 | 0 | 1.75 | 0.00 | 0.00% | 2 | 2 | 305.86% | No |
| FLY251114C00040000 | 10/22 9:36 AM | 40.00 | 1.00 | 0 | 0.45 | 0.00 | 0.00% | 3 | 21 | 224.61% | No |
| FLY251114C00041000 | 10/15 10:47 AM | 41.00 | 2.20 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 287.31% | No |
| FLY251114C00044000 | 10/8 12:00 PM | 44.00 | 1.42 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 309.77% | No |
| FLY251114C00045000 | 10/27 12:56 PM | 45.00 | 0.63 | 0 | 1.15 | 0.00 | 0.00% | 1 | 2 | 316.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251114P00017500 | 11/5 11:54 AM | 17.50 | 0.30 | 0 | 0.5 | 0.05 | 20.00% | 6 | 94 | 136.33% | No |
| FLY251114P00020000 | 11/5 3:46 PM | 20.00 | 1.00 | 0.8 | 1.05 | 0.10 | 11.11% | 47 | 243 | 144.92% | No |
| FLY251114P00021500 | 11/4 12:16 PM | 21.50 | 1.00 | 1.45 | 1.85 | 0.00 | 0.00% | 2 | 23 | 153.71% | No |
| FLY251114P00022000 | 11/5 1:23 PM | 22.00 | 1.75 | 1.15 | 2.55 | 0.20 | 12.90% | 11 | 23 | 150.39% | No |
| FLY251114P00022500 | 11/3 11:20 AM | 22.50 | 1.77 | 2 | 2.25 | 0.00 | 0.00% | 3 | 4 | 151.17% | No |
| FLY251114P00023000 | 11/5 10:51 AM | 23.00 | 2.25 | 1.5 | 2.75 | 0.15 | 7.14% | 4 | 13 | 131.06% | Yes |
| FLY251114P00023500 | 11/5 12:35 PM | 23.50 | 2.60 | 0.65 | 4.8 | 0.61 | 30.65% | 3 | 2 | 152.34% | Yes |
| FLY251114P00024000 | 11/5 3:09 PM | 24.00 | 3.05 | 2.8 | 3.3 | 0.95 | 45.24% | 16 | 19 | 152.83% | Yes |
| FLY251114P00024500 | 11/3 3:52 PM | 24.50 | 2.70 | 3 | 3.8 | 0.00 | 0.00% | 2 | 2 | 154.10% | Yes |
| FLY251114P00025000 | 11/5 3:22 PM | 25.00 | 3.76 | 3.5 | 4 | 0.42 | 12.57% | 27 | 157 | 154.10% | Yes |
| FLY251114P00025500 | 10/29 12:58 PM | 25.50 | 3.00 | 3.8 | 4.5 | 0.00 | 0.00% | 5 | 7 | 157.03% | Yes |
| FLY251114P00026000 | 11/3 3:28 PM | 26.00 | 3.75 | 4.2 | 4.7 | 0.00 | 0.00% | 20 | 29 | 151.17% | Yes |
| FLY251114P00026500 | 11/4 3:46 PM | 26.50 | 4.50 | 4.6 | 5.2 | 0.00 | 0.00% | 1 | 212 | 156.15% | Yes |
| FLY251114P00027000 | 11/5 10:38 AM | 27.00 | 5.06 | 4.9 | 5.6 | 0.32 | 6.75% | 1 | 217 | 151.95% | Yes |
| FLY251114P00027500 | 11/4 12:55 PM | 27.50 | 5.32 | 5.3 | 5.9 | 0.00 | 0.00% | 5 | 5 | 146.29% | Yes |
| FLY251114P00028000 | 11/4 2:35 PM | 28.00 | 5.50 | 5.2 | 6.7 | 0.00 | 0.00% | 1 | 11 | 138.67% | Yes |
| FLY251114P00028500 | 11/3 12:58 PM | 28.50 | 5.55 | 4.5 | 8.4 | 0.00 | 0.00% | 3 | 11 | 145.70% | Yes |
| FLY251114P00029000 | 10/31 2:46 PM | 29.00 | 5.96 | 6 | 7.5 | 0.00 | 0.00% | 95 | 98 | 127.73% | Yes |
| FLY251114P00029500 | 10/9 10:47 AM | 29.50 | 3.30 | 6.5 | 8 | 0.00 | 0.00% | 0 | 1 | 133.59% | Yes |
| FLY251114P00030000 | 11/5 1:08 PM | 30.00 | 7.78 | 7.4 | 8.3 | 0.68 | 9.58% | 1 | 14 | 152.93% | Yes |
| FLY251114P00031500 | 10/10 10:17 AM | 31.50 | 4.65 | 8.1 | 10.6 | 0.00 | 0.00% | 0 | 13 | 170.12% | Yes |
| FLY251114P00032000 | 10/20 10:07 AM | 32.00 | 7.10 | 7.7 | 11.7 | 0.00 | 0.00% | 1 | 9 | 152.34% | Yes |
| FLY251114P00034000 | 10/17 3:51 PM | 34.00 | 8.90 | 9.6 | 13.6 | 0.00 | 0.00% | 2 | 2 | 148.83% | Yes |
| FLY251114P00035000 | 11/4 9:49 AM | 35.00 | 12.50 | 11.6 | 13.6 | 0.00 | 0.00% | 1 | 5 | 157.03% | Yes |
| FLY251114P00039000 | 10/30 1:44 PM | 39.00 | 14.75 | 14.5 | 18.5 | 0.00 | 0.00% | 0 | 1 | 50.00% | Yes |
| FLY251114P00040000 | 10/31 11:32 AM | 40.00 | 15.60 | 15.5 | 19.5 | 0.00 | 0.00% | 10 | 21 | 50.00% | Yes |
| FLY251114P00044000 | 11/4 9:44 AM | 44.00 | 21.50 | 19.8 | 23.2 | 0.00 | 0.00% | 1 | 1 | 100.00% | Yes |
| FLY251114P00045000 | 10/13 10:35 AM | 45.00 | 16.46 | 20.6 | 24.5 | 0.00 | 0.00% | 0 | 5 | 201.56% | Yes |
