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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY260515C00015000 | 10/28 3:23 PM | 15.00 | 13.00 | 9.3 | 11.5 | 0.00 | 0.00% | 4 | 6 | 113.82% | Yes |
| FLY260515C00017500 | 10/8 2:49 PM | 17.50 | 17.70 | 8.2 | 10.1 | 0.00 | 0.00% | 0 | 3 | 113.50% | Yes |
| FLY260515C00020000 | 11/3 9:43 AM | 20.00 | 8.60 | 6.4 | 9 | 0.00 | 0.00% | 4 | 108 | 106.59% | Yes |
| FLY260515C00022500 | 11/5 10:57 AM | 22.50 | 6.93 | 6.2 | 7.6 | -0.97 | -12.28% | 14 | 31 | 109.03% | No |
| FLY260515C00025000 | 11/5 2:49 PM | 25.00 | 6.30 | 5.3 | 6.3 | -0.15 | -2.33% | 2 | 103 | 104.35% | No |
| FLY260515C00030000 | 11/4 12:39 PM | 30.00 | 5.41 | 4.2 | 6 | 0.00 | 0.00% | 60 | 264 | 113.67% | No |
| FLY260515C00035000 | 11/5 11:56 AM | 35.00 | 4.15 | 3.2 | 4.5 | -0.15 | -3.49% | 2 | 169 | 109.47% | No |
| FLY260515C00040000 | 11/5 9:30 AM | 40.00 | 3.42 | 2.7 | 3.9 | -0.18 | -5.00% | 2 | 220 | 112.65% | No |
| FLY260515C00045000 | 11/5 2:07 PM | 45.00 | 2.74 | 2.2 | 3.5 | -0.36 | -11.61% | 3 | 200 | 115.02% | No |
| FLY260515C00050000 | 11/4 11:27 AM | 50.00 | 3.00 | 1.95 | 3.2 | 0.00 | 0.00% | 53 | 116 | 118.51% | No |
| FLY260515C00055000 | 10/27 9:30 AM | 55.00 | 3.00 | 0.85 | 2.45 | 0.00 | 0.00% | 2 | 42 | 108.15% | No |
| FLY260515C00060000 | 11/5 9:49 AM | 60.00 | 1.80 | 0.6 | 2.6 | -0.37 | -17.05% | 6 | 22 | 113.14% | No |
| FLY260515C00065000 | 11/5 10:35 AM | 65.00 | 1.49 | 1.55 | 1.9 | -0.26 | -14.86% | 2 | 214 | 121.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY260515P00015000 | 10/22 1:30 PM | 15.00 | 2.47 | 1 | 3.2 | 0.00 | 0.00% | 8 | 10 | 95.07% | No |
| FLY260515P00017500 | 11/5 1:17 PM | 17.50 | 2.91 | 2.95 | 3.9 | -0.08 | -2.68% | 15 | 2 | 99.12% | No |
| FLY260515P00020000 | 10/24 2:34 PM | 20.00 | 4.15 | 4.3 | 5.4 | 0.00 | 0.00% | 2 | 125 | 100.42% | No |
| FLY260515P00022500 | 10/30 2:47 PM | 22.50 | 5.51 | 5.6 | 7.1 | 0.00 | 0.00% | 9 | 48 | 99.95% | No |
| FLY260515P00025000 | 11/5 10:04 AM | 25.00 | 8.20 | 7.4 | 8.7 | 0.40 | 5.13% | 1 | 49 | 100.39% | Yes |
| FLY260515P00030000 | 11/5 9:41 AM | 30.00 | 12.00 | 10.8 | 12.7 | 1.00 | 9.09% | 2 | 158 | 100.59% | Yes |
| FLY260515P00035000 | 10/30 12:56 PM | 35.00 | 14.30 | 14.6 | 16.8 | 0.00 | 0.00% | 2 | 16 | 99.27% | Yes |
| FLY260515P00040000 | 11/3 12:59 PM | 40.00 | 20.10 | 19 | 21.1 | 0.00 | 0.00% | 40 | 55 | 100.34% | Yes |
| FLY260515P00045000 | 10/15 10:24 AM | 45.00 | 20.32 | 23.3 | 25.9 | 0.00 | 0.00% | 1 | 4 | 102.00% | Yes |
| FLY260515P00050000 | 10/24 3:34 PM | 50.00 | 25.90 | 27.8 | 30.5 | 0.00 | 0.00% | 1 | 8 | 101.39% | Yes |
| FLY260515P00055000 | 9/23 3:21 PM | 55.00 | 18.38 | 0 | 0 | 0.00 | 0.00% | 0 | 11 | 0.00% | Yes |
