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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY260220C00015000 | 10/17 9:43 AM | 15.00 | 13.79 | 7.8 | 11.1 | 0.00 | 0.00% | 1 | 1 | 122.22% | Yes |
| FLY260220C00017500 | 10/10 2:52 PM | 17.50 | 13.80 | 6 | 9.1 | 0.00 | 0.00% | 0 | 7 | 109.23% | Yes |
| FLY260220C00020000 | 11/3 2:11 PM | 20.00 | 6.95 | 5.6 | 7.4 | 0.00 | 0.00% | 7 | 59 | 114.21% | Yes |
| FLY260220C00022500 | 11/3 2:36 PM | 22.50 | 5.80 | 4.7 | 6.1 | 0.00 | 0.00% | 2 | 21 | 112.84% | No |
| FLY260220C00025000 | 11/5 2:19 PM | 25.00 | 4.80 | 4.3 | 4.9 | -0.20 | -4.00% | 819 | 2104 | 114.26% | No |
| FLY260220C00030000 | 11/5 10:46 AM | 30.00 | 3.55 | 3.4 | 3.7 | 0.15 | 4.41% | 7 | 3569 | 119.92% | No |
| FLY260220C00035000 | 11/5 2:49 PM | 35.00 | 2.55 | 2.35 | 2.85 | -0.20 | -7.27% | 3 | 612 | 119.63% | No |
| FLY260220C00040000 | 11/5 9:51 AM | 40.00 | 1.60 | 1.85 | 2.3 | -0.56 | -25.93% | 7 | 4540 | 123.05% | No |
| FLY260220C00045000 | 11/5 3:06 PM | 45.00 | 1.80 | 1.45 | 1.8 | 0.15 | 9.09% | 5 | 409 | 124.32% | No |
| FLY260220C00050000 | 11/5 1:50 PM | 50.00 | 1.30 | 1.1 | 1.5 | 0.05 | 4.00% | 16 | 498 | 125.68% | No |
| FLY260220C00055000 | 11/4 3:21 PM | 55.00 | 1.15 | 1 | 1.35 | 0.00 | 0.00% | 5 | 511 | 130.71% | No |
| FLY260220C00060000 | 11/4 11:31 AM | 60.00 | 1.00 | 0.6 | 1.3 | 0.00 | 0.00% | 2 | 112 | 131.06% | No |
| FLY260220C00065000 | 10/29 3:21 PM | 65.00 | 1.00 | 0.6 | 1.1 | 0.00 | 0.00% | 1 | 273 | 134.18% | No |
| FLY260220C00070000 | 11/5 10:17 AM | 70.00 | 0.70 | 0.35 | 1 | 0.01 | 1.45% | 20 | 90 | 133.20% | No |
| FLY260220C00075000 | 10/28 1:19 PM | 75.00 | 0.79 | 0.25 | 0.95 | 0.00 | 0.00% | 2 | 142 | 135.25% | No |
| FLY260220C00080000 | 11/4 11:30 AM | 80.00 | 0.50 | 0.35 | 0.75 | 0.00 | 0.00% | 45 | 361 | 137.79% | No |
| FLY260220C00085000 | 11/3 11:16 AM | 85.00 | 0.35 | 0.05 | 0.8 | 0.00 | 0.00% | 10 | 672 | 135.64% | No |
| FLY260220C00090000 | 10/31 3:32 PM | 90.00 | 0.35 | 0.05 | 0.95 | 0.00 | 0.00% | 14 | 592 | 144.04% | No |
| FLY260220C00095000 | 11/5 2:04 PM | 95.00 | 0.34 | 0.05 | 0.75 | -0.01 | -2.86% | 1 | 5 | 142.19% | No |
| FLY260220C00100000 | 10/29 2:35 PM | 100.00 | 0.30 | 0.3 | 0.6 | 0.00 | 0.00% | 10 | 85 | 148.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY260220P00015000 | 11/4 2:15 PM | 15.00 | 1.50 | 1.2 | 1.65 | 0.00 | 0.00% | 10 | 71 | 104.98% | No |
| FLY260220P00020000 | 11/4 11:59 AM | 20.00 | 3.30 | 3.1 | 4.1 | 0.00 | 0.00% | 10 | 121 | 104.91% | No |
| FLY260220P00022500 | 11/5 1:17 PM | 22.50 | 5.70 | 4.7 | 5.5 | 0.81 | 16.56% | 10 | 93 | 106.40% | No |
| FLY260220P00025000 | 11/5 9:30 AM | 25.00 | 6.70 | 6.1 | 7.4 | 0.30 | 4.69% | 2 | 788 | 107.01% | Yes |
| FLY260220P00030000 | 11/4 3:57 PM | 30.00 | 10.50 | 10.2 | 11.1 | 0.10 | 0.96% | 2 | 446 | 111.62% | Yes |
| FLY260220P00035000 | 10/30 1:16 PM | 35.00 | 12.90 | 13.8 | 15.7 | 0.00 | 0.00% | 2 | 564 | 111.89% | Yes |
| FLY260220P00040000 | 11/4 3:54 PM | 40.00 | 18.50 | 17.8 | 20.1 | 0.00 | 0.00% | 1 | 924 | 107.57% | Yes |
| FLY260220P00045000 | 10/22 10:44 AM | 45.00 | 21.20 | 22.4 | 25 | 0.00 | 0.00% | 5 | 75 | 112.65% | Yes |
| FLY260220P00050000 | 10/22 1:20 PM | 50.00 | 25.80 | 27 | 29.6 | 0.00 | 0.00% | 1 | 75 | 109.77% | Yes |
| FLY260220P00055000 | 10/17 9:44 AM | 55.00 | 30.00 | 31.6 | 34.4 | 0.00 | 0.00% | 1 | 12 | 105.96% | Yes |
| FLY260220P00060000 | 10/2 1:41 PM | 60.00 | 33.32 | 36.1 | 40.1 | 0.00 | 0.00% | 1 | 0 | 117.58% | Yes |
| FLY260220P00065000 | 10/1 1:37 PM | 65.00 | 38.80 | 41.4 | 44 | 0.00 | 0.00% | 1 | 1 | 100.98% | Yes |
| FLY260220P00070000 | 10/29 9:42 AM | 70.00 | 44.74 | 46.3 | 48.9 | 0.00 | 0.00% | 1 | 11 | 95.90% | Yes |
| FLY260220P00075000 | 8/28 11:24 AM | 75.00 | 30.20 | 46.9 | 49 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
