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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251121C00015000 | 10/28 2:00 PM | 15.00 | 12.00 | 5.7 | 9.8 | 0.00 | 0.00% | 0 | 3 | 147.66% | Yes |
| FLY251121C00020000 | 11/5 9:30 AM | 20.00 | 4.17 | 3.7 | 4.1 | -0.03 | -0.71% | 1 | 76 | 138.67% | Yes |
| FLY251121C00022500 | 11/4 2:50 PM | 22.50 | 3.01 | 2.35 | 2.8 | 0.00 | 0.00% | 2 | 25 | 137.50% | No |
| FLY251121C00023500 | 10/31 12:45 PM | 23.50 | 3.18 | 1 | 3.1 | 0.00 | 0.00% | 1 | 1 | 131.54% | No |
| FLY251121C00024000 | 10/31 12:52 PM | 24.00 | 3.30 | 1.75 | 2.25 | 0.00 | 0.00% | 2 | 3 | 138.67% | No |
| FLY251121C00025000 | 11/4 11:31 AM | 25.00 | 2.50 | 1.4 | 1.8 | 0.00 | 0.00% | 4 | 238 | 134.96% | No |
| FLY251121C00026000 | 11/3 10:26 AM | 26.00 | 1.84 | 1.2 | 1.65 | 0.00 | 0.00% | 5 | 8 | 140.92% | No |
| FLY251121C00026500 | 11/4 12:22 PM | 26.50 | 1.50 | 1.1 | 1.55 | 0.00 | 0.00% | 13 | 13 | 142.38% | No |
| FLY251121C00027000 | 10/28 3:58 PM | 27.00 | 2.88 | 0.4 | 1.85 | 0.00 | 0.00% | 5 | 37 | 137.40% | No |
| FLY251121C00027500 | 11/4 9:30 AM | 27.50 | 0.80 | 0.8 | 1.35 | 0.00 | 0.00% | 1 | 4 | 140.72% | No |
| FLY251121C00028000 | 11/5 11:56 AM | 28.00 | 0.99 | 0.8 | 1.15 | -0.98 | -49.75% | 2 | 10 | 140.63% | No |
| FLY251121C00028500 | 10/21 12:41 PM | 28.50 | 4.20 | 0.75 | 1.3 | 0.00 | 0.00% | 0 | 2 | 149.61% | No |
| FLY251121C00029000 | 11/3 9:36 AM | 29.00 | 1.25 | 0.5 | 1.1 | 0.00 | 0.00% | 4 | 8 | 140.33% | No |
| FLY251121C00030000 | 11/5 10:44 AM | 30.00 | 0.58 | 0.35 | 0.8 | -0.27 | -31.76% | 3 | 1027 | 133.98% | No |
| FLY251121C00031000 | 10/30 10:02 AM | 31.00 | 1.38 | 0.5 | 0.65 | 0.00 | 0.00% | 1 | 9 | 143.36% | No |
| FLY251121C00032000 | 11/4 10:25 AM | 32.00 | 0.65 | 0.2 | 0.95 | 0.00 | 0.00% | 1 | 22 | 152.15% | No |
| FLY251121C00033000 | 10/24 11:50 AM | 33.00 | 2.07 | 0 | 1.55 | 0.00 | 0.00% | 2 | 10 | 176.56% | No |
| FLY251121C00034000 | 11/4 10:00 AM | 34.00 | 0.50 | 0.05 | 0.8 | 0.00 | 0.00% | 8 | 13 | 154.49% | No |
| FLY251121C00035000 | 11/5 2:21 PM | 35.00 | 0.35 | 0.2 | 0.45 | -0.08 | -18.60% | 83 | 1809 | 151.17% | No |
| FLY251121C00036000 | 11/3 10:16 AM | 36.00 | 0.51 | 0.1 | 0.7 | 0.00 | 0.00% | 1 | 20 | 166.21% | No |
| FLY251121C00040000 | 11/5 11:04 AM | 40.00 | 0.20 | 0.05 | 0.3 | -0.12 | -37.50% | 102 | 1134 | 160.16% | No |
| FLY251121C00045000 | 11/5 11:55 AM | 45.00 | 0.13 | 0.1 | 0.4 | -0.05 | -27.78% | 6 | 1092 | 197.27% | No |
| FLY251121C00050000 | 11/3 2:09 PM | 50.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 101 | 1370 | 194.14% | No |
| FLY251121C00055000 | 11/4 10:28 AM | 55.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 2 | 126 | 257.62% | No |
| FLY251121C00060000 | 10/30 10:08 AM | 60.00 | 0.23 | 0 | 0.35 | 0.00 | 0.00% | 1 | 220 | 240.23% | No |
| FLY251121C00065000 | 10/22 11:31 AM | 65.00 | 0.30 | 0 | 0.75 | 0.00 | 0.00% | 5 | 74 | 291.41% | No |
| FLY251121C00070000 | 10/30 11:32 AM | 70.00 | 0.05 | 0 | 0.75 | -0.03 | -37.50% | 1 | 151 | 306.05% | No |
| FLY251121C00075000 | 10/20 9:45 AM | 75.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 25 | 319.34% | No |
| FLY251121C00080000 | 11/5 9:41 AM | 80.00 | 0.10 | 0 | 0.2 | 0.05 | 100.00% | 10 | 99 | 270.31% | No |
| FLY251121C00085000 | 10/10 1:30 PM | 85.00 | 0.50 | 0 | 0.75 | 0.00 | 0.00% | 11 | 21 | 342.97% | No |
| FLY251121C00090000 | 10/7 12:54 PM | 90.00 | 0.05 | 0 | 1.1 | 0.00 | 0.00% | 1 | 533 | 379.30% | No |
| FLY251121C00100000 | 10/30 12:45 PM | 100.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 340 | 282.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251121P00015000 | 11/4 9:30 AM | 15.00 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 170 | 130.08% | No |
| FLY251121P00017500 | 11/4 3:43 PM | 17.50 | 0.45 | 0.45 | 0.75 | 0.00 | 0.00% | 16 | 1072 | 137.60% | No |
| FLY251121P00020000 | 11/5 2:51 PM | 20.00 | 1.30 | 1.1 | 1.9 | 0.05 | 4.00% | 1 | 935 | 144.82% | No |
| FLY251121P00021500 | 11/3 9:30 AM | 21.50 | 1.70 | 1.7 | 2.15 | 0.00 | 0.00% | 1 | 25 | 130.57% | No |
| FLY251121P00022000 | 11/4 10:14 AM | 22.00 | 1.90 | 1.95 | 2.4 | 0.00 | 0.00% | 3 | 26 | 130.47% | No |
| FLY251121P00022500 | 11/5 3:38 PM | 22.50 | 2.45 | 2.3 | 2.7 | -0.16 | -6.13% | 2 | 188 | 133.50% | No |
| FLY251121P00023000 | 11/3 9:32 AM | 23.00 | 2.45 | 2.5 | 3 | 0.00 | 0.00% | 1 | 4 | 131.54% | Yes |
| FLY251121P00023500 | 10/28 2:50 PM | 23.50 | 1.96 | 0.95 | 5 | 0.00 | 0.00% | 3 | 5 | 127.54% | Yes |
| FLY251121P00024000 | 11/3 11:07 AM | 24.00 | 2.90 | 3.1 | 4 | 0.00 | 0.00% | 1 | 14 | 141.41% | Yes |
| FLY251121P00025000 | 11/5 3:09 PM | 25.00 | 4.08 | 3.7 | 4.4 | 0.38 | 10.27% | 20 | 664 | 132.23% | Yes |
| FLY251121P00026000 | 10/30 10:44 AM | 26.00 | 3.90 | 4.5 | 5 | 0.00 | 0.00% | 3 | 55 | 130.96% | Yes |
| FLY251121P00027000 | 10/24 2:15 PM | 27.00 | 3.40 | 3.5 | 7.5 | 0.00 | 0.00% | 16 | 16 | 129.79% | Yes |
| FLY251121P00027500 | 10/31 12:32 PM | 27.50 | 4.50 | 5.7 | 6.6 | 0.00 | 0.00% | 1 | 6 | 145.31% | Yes |
| FLY251121P00028000 | 11/4 2:35 PM | 28.00 | 5.75 | 6.1 | 6.6 | 0.00 | 0.00% | 1 | 3 | 132.52% | Yes |
| FLY251121P00028500 | 10/20 9:31 AM | 28.50 | 5.50 | 5.9 | 7.4 | 0.00 | 0.00% | 0 | 10 | 124.41% | Yes |
| FLY251121P00029000 | 10/27 11:56 AM | 29.00 | 4.69 | 6.3 | 7.8 | 0.00 | 0.00% | 2 | 2 | 122.27% | Yes |
| FLY251121P00030000 | 11/5 10:40 AM | 30.00 | 7.90 | 7.8 | 8.3 | 0.64 | 8.82% | 6 | 277 | 132.03% | Yes |
| FLY251121P00032000 | 10/31 3:56 PM | 32.00 | 8.65 | 8 | 12 | 0.00 | 0.00% | 1 | 11 | 145.70% | Yes |
| FLY251121P00033000 | 10/23 3:44 PM | 33.00 | 8.74 | 8.8 | 12.8 | 0.00 | 0.00% | 0 | 3 | 133.98% | Yes |
| FLY251121P00035000 | 11/5 3:02 PM | 35.00 | 13.09 | 12.4 | 13 | 0.89 | 7.30% | 1 | 279 | 135.16% | Yes |
| FLY251121P00040000 | 11/5 2:19 PM | 40.00 | 17.60 | 17.2 | 18.3 | 0.01 | 0.06% | 9 | 422 | 172.07% | Yes |
| FLY251121P00045000 | 11/4 9:44 AM | 45.00 | 22.30 | 20.8 | 23.8 | 0.00 | 0.00% | 1 | 94 | 298.63% | Yes |
| FLY251121P00050000 | 11/4 3:21 PM | 50.00 | 27.00 | 26 | 28.8 | 0.00 | 0.00% | 11 | 21 | 325.00% | Yes |
| FLY251121P00055000 | 10/1 12:15 PM | 55.00 | 28.10 | 30.4 | 34.5 | 0.00 | 0.00% | 1 | 13 | 397.56% | Yes |
| FLY251121P00060000 | 10/17 3:56 PM | 60.00 | 33.40 | 35.4 | 39.5 | 0.00 | 0.00% | 1 | 9 | 418.75% | Yes |
| FLY251121P00065000 | 9/19 3:50 PM | 65.00 | 21.40 | 37.3 | 40.2 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| FLY251121P00070000 | 9/30 3:40 PM | 70.00 | 40.70 | 45.8 | 48.8 | 0.00 | 0.00% | 1 | 1 | 402.93% | Yes |
| FLY251121P00075000 | 9/3 10:08 AM | 75.00 | 30.60 | 45.9 | 50 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| FLY251121P00080000 | 8/21 3:52 PM | 80.00 | 34.40 | 42.3 | 46.1 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
