WhaleQuant.io

FLY Options Chain Overview

Explore strikes, OI, IV and strategy data for FLY.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
FLY251219C00015000 10/29 2:37 PM 15.00 10.50 7.2 9.4 0.00 0.00% 24 24 128.61% Yes
FLY251219C00017500 11/3 9:35 AM 17.50 7.20 5.5 7.2 0.00 0.00% 4 9 119.04% Yes
FLY251219C00020000 10/31 1:12 PM 20.00 6.00 4.5 5.1 0.00 0.00% 2 7 116.60% Yes
FLY251219C00022500 11/5 2:40 PM 22.50 3.57 3.3 3.9 -1.27 -26.24% 4 14 116.31% No
FLY251219C00025000 11/5 3:40 PM 25.00 2.80 2.55 3.5 -0.20 -6.67% 351 17 127.49% No
FLY251219C00030000 11/4 11:42 AM 30.00 0.95 1.5 1.85 0.00 0.00% 2 795 124.37% No
FLY251219C00035000 11/5 10:25 AM 35.00 0.95 0.45 1.25 -0.15 -13.64% 3 82 119.73% No
FLY251219C00040000 10/29 10:41 AM 40.00 1.18 0.45 0.9 0.00 0.00% 2 47 131.93% No
FLY251219C00045000 10/31 9:33 AM 45.00 0.75 0 0.95 0.00 0.00% 5 165 136.72% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
FLY251219P00015000 10/28 1:50 PM 15.00 0.46 0.4 0.9 0.00 0.00% 1 14 119.24% No
FLY251219P00017500 11/5 3:30 PM 17.50 1.22 1 1.4 0.07 6.09% 5 230 112.31% No
FLY251219P00020000 10/31 12:11 PM 20.00 1.64 1.8 2.4 0.00 0.00% 5 29 109.38% No
FLY251219P00022500 11/4 9:38 AM 22.50 3.58 3 4 0.00 0.00% 1 26 113.04% No
FLY251219P00025000 11/3 11:37 AM 25.00 4.69 4.6 6 0.00 0.00% 5 16 120.26% Yes
FLY251219P00030000 11/3 3:33 PM 30.00 8.40 8.5 9.3 0.00 0.00% 13 36 114.45% Yes
FLY251219P00035000 11/5 2:20 PM 35.00 13.30 12.1 13.7 1.40 11.76% 5 21 96.09% Yes
FLY251219P00040000 11/3 9:41 AM 40.00 17.26 16.7 19 0.00 0.00% 3 81 111.82% Yes