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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251128C00017500 | 10/29 12:43 PM | 17.50 | 6.12 | 4.7 | 7.4 | -2.59 | -29.74% | 1 | 2 | 145.70% | Yes |
| FLY251128C00022500 | 10/29 2:24 PM | 22.50 | 5.00 | 0.75 | 4.9 | 0.00 | 0.00% | 1 | 1 | 125.88% | No |
| FLY251128C00025000 | 11/3 9:30 AM | 25.00 | 2.70 | 0.35 | 3.9 | 0.00 | 0.00% | 1 | 2 | 136.23% | No |
| FLY251128C00026000 | 11/3 3:25 PM | 26.00 | 1.98 | 0.3 | 3.6 | 0.00 | 0.00% | 1 | 0 | 141.80% | No |
| FLY251128C00026500 | 10/27 9:45 AM | 26.50 | 4.40 | 1.3 | 1.8 | 0.00 | 0.00% | 0 | 10 | 129.39% | No |
| FLY251128C00027000 | 10/29 9:30 AM | 27.00 | 3.10 | 0.15 | 1.7 | 0.00 | 0.00% | 1 | 12 | 104.39% | No |
| FLY251128C00027500 | 10/30 3:23 PM | 27.50 | 2.20 | 1.05 | 2.15 | 0.00 | 0.00% | 0 | 1 | 143.26% | No |
| FLY251128C00028000 | 11/5 11:35 AM | 28.00 | 1.25 | 1 | 2.05 | -0.35 | -21.88% | 40 | 16 | 145.02% | No |
| FLY251128C00028500 | 10/30 3:23 PM | 28.50 | 1.95 | 0.8 | 1.4 | 0.00 | 0.00% | 0 | 1 | 128.71% | No |
| FLY251128C00029000 | 11/5 11:35 AM | 29.00 | 1.10 | 0.75 | 1.4 | -2.60 | -70.27% | 1 | 10 | 132.23% | No |
| FLY251128C00029500 | 10/9 3:50 PM | 29.50 | 5.30 | 0.7 | 1.2 | 0.00 | 0.00% | 0 | 2 | 129.98% | No |
| FLY251128C00030000 | 11/5 3:43 PM | 30.00 | 0.85 | 0.7 | 1.25 | -0.50 | -37.04% | 3 | 22 | 135.74% | No |
| FLY251128C00031000 | 11/4 1:36 PM | 31.00 | 0.86 | 0.45 | 1.05 | 0.00 | 0.00% | 10 | 27 | 130.86% | No |
| FLY251128C00031500 | 10/30 2:33 PM | 31.50 | 1.75 | 0.4 | 1 | 0.00 | 0.00% | 2 | 5 | 131.54% | No |
| FLY251128C00032000 | 11/5 2:57 PM | 32.00 | 0.67 | 0.35 | 1 | -1.73 | -72.08% | 2 | 27 | 133.59% | No |
| FLY251128C00032500 | 10/10 9:57 AM | 32.50 | 5.37 | 0.3 | 2.65 | 0.00 | 0.00% | 0 | 1 | 183.30% | No |
| FLY251128C00033000 | 10/29 9:30 AM | 33.00 | 1.65 | 0 | 2.65 | 0.00 | 0.00% | 1 | 6 | 179.20% | No |
| FLY251128C00033500 | 10/15 10:46 AM | 33.50 | 5.40 | 0 | 1.95 | 0.00 | 0.00% | 0 | 1 | 163.09% | No |
| FLY251128C00034000 | 10/20 10:07 AM | 34.00 | 2.15 | 0 | 2.6 | 0.00 | 0.00% | 10 | 10 | 185.25% | No |
| FLY251128C00035000 | 10/31 11:18 AM | 35.00 | 0.85 | 0.35 | 1.45 | 0.00 | 0.00% | 2 | 68 | 168.85% | No |
| FLY251128C00035500 | 10/9 10:36 AM | 35.50 | 6.40 | 0 | 1.8 | 0.00 | 0.00% | 0 | 1 | 172.07% | No |
| FLY251128C00036000 | 10/28 11:23 AM | 36.00 | 1.50 | 0 | 1.6 | 0.00 | 0.00% | 3 | 40 | 168.75% | No |
| FLY251128C00037000 | 10/10 10:10 AM | 37.00 | 3.87 | 0 | 2.2 | 0.00 | 0.00% | 0 | 2 | 193.85% | No |
| FLY251128C00038000 | 10/29 10:44 AM | 38.00 | 0.90 | 0 | 2.25 | 0.00 | 0.00% | 1 | 1 | 201.37% | No |
| FLY251128C00040000 | 11/3 12:32 PM | 40.00 | 0.40 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 251 | 164.06% | No |
| FLY251128C00041000 | 10/20 3:52 PM | 41.00 | 2.95 | 0 | 2.3 | 0.00 | 0.00% | 1 | 1 | 219.82% | No |
| FLY251128C00042000 | 10/27 12:10 PM | 42.00 | 2.02 | 0 | 2.2 | 0.00 | 0.00% | 1 | 4 | 221.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY251128P00017500 | 11/5 1:58 PM | 17.50 | 0.80 | 0.35 | 0.95 | 0.50 | 166.67% | 1 | 82 | 118.46% | No |
| FLY251128P00020000 | 11/5 10:07 AM | 20.00 | 1.35 | 1.3 | 2.1 | 0.13 | 10.66% | 3 | 23 | 131.06% | No |
| FLY251128P00021000 | 10/29 2:37 PM | 21.00 | 1.45 | 1.65 | 2.15 | 0.00 | 0.00% | 1 | 1 | 118.95% | No |
| FLY251128P00021500 | 10/31 2:19 PM | 21.50 | 1.73 | 0.45 | 4.3 | 0.00 | 0.00% | 3 | 11 | 129.79% | No |
| FLY251128P00022500 | 10/31 12:11 PM | 22.50 | 1.48 | 0.55 | 4.8 | 0.00 | 0.00% | 2 | 8 | 119.14% | No |
| FLY251128P00024000 | 10/28 11:13 AM | 24.00 | 1.35 | 2 | 5.6 | 0.00 | 0.00% | 1 | 4 | 129.00% | Yes |
| FLY251128P00025000 | 11/4 2:48 PM | 25.00 | 4.20 | 4 | 5.2 | 0.00 | 0.00% | 11 | 52 | 135.16% | Yes |
| FLY251128P00026000 | 10/28 2:54 PM | 26.00 | 3.12 | 2.8 | 7 | 0.00 | 0.00% | 2 | 0 | 116.31% | Yes |
| FLY251128P00027000 | 11/5 9:30 AM | 27.00 | 5.69 | 5.5 | 6.5 | 1.39 | 32.33% | 2 | 3 | 132.91% | Yes |
| FLY251128P00027500 | 10/28 10:16 AM | 27.50 | 3.80 | 5.8 | 7.5 | 0.00 | 0.00% | 0 | 4 | 145.61% | Yes |
| FLY251128P00028000 | 10/23 9:46 AM | 28.00 | 4.77 | 5.2 | 7.8 | 0.00 | 0.00% | 1 | 3 | 118.56% | Yes |
| FLY251128P00028500 | 10/13 1:56 PM | 28.50 | 4.50 | 6 | 7.5 | 0.00 | 0.00% | 0 | 1 | 109.67% | Yes |
| FLY251128P00030000 | 10/17 1:11 PM | 30.00 | 6.70 | 6.9 | 9.5 | 0.00 | 0.00% | 5 | 6 | 119.73% | Yes |
| FLY251128P00030500 | 10/14 12:15 PM | 30.50 | 5.70 | 7.3 | 10 | 0.00 | 0.00% | 0 | 5 | 120.61% | Yes |
| FLY251128P00031000 | 10/14 12:33 PM | 31.00 | 5.40 | 7 | 11.1 | 0.00 | 0.00% | 0 | 5 | 117.87% | Yes |
| FLY251128P00031500 | 10/14 11:53 AM | 31.50 | 6.52 | 8.5 | 10.4 | 0.00 | 0.00% | 0 | 10 | 114.26% | Yes |
| FLY251128P00040000 | 10/31 1:06 PM | 40.00 | 16.48 | 15.6 | 19.7 | 0.00 | 0.00% | 1 | 2 | 129.69% | Yes |
