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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY260918C00015000 | 10/29 9:30 AM | 15.00 | 13.90 | 9.8 | 12.4 | 0.00 | 0.00% | 2 | 40 | 100.88% | Yes |
| FLY260918C00017500 | 10/14 9:54 AM | 17.50 | 15.30 | 8.6 | 11.2 | 0.00 | 0.00% | 1 | 2 | 99.76% | Yes |
| FLY260918C00020000 | 11/5 12:20 PM | 20.00 | 9.17 | 7.7 | 10.4 | -0.78 | -7.84% | 3 | 156 | 101.71% | Yes |
| FLY260918C00022500 | 11/4 9:30 AM | 22.50 | 8.50 | 8 | 9.3 | 0.00 | 0.00% | 1 | 14 | 107.76% | No |
| FLY260918C00025000 | 11/5 10:39 AM | 25.00 | 7.58 | 7.1 | 8.3 | -0.42 | -5.25% | 25 | 279 | 104.83% | No |
| FLY260918C00030000 | 11/3 1:55 PM | 30.00 | 6.80 | 6.2 | 7.4 | 0.00 | 0.00% | 342 | 380 | 108.79% | No |
| FLY260918C00035000 | 11/4 1:20 PM | 35.00 | 5.20 | 5 | 7.1 | 0.00 | 0.00% | 1 | 544 | 111.35% | No |
| FLY260918C00040000 | 11/4 11:07 AM | 40.00 | 4.50 | 4 | 6.4 | 0.00 | 0.00% | 1 | 289 | 110.52% | No |
| FLY260918C00045000 | 11/5 11:56 AM | 45.00 | 4.65 | 3.7 | 5.3 | 0.15 | 3.33% | 1 | 245 | 109.86% | No |
| FLY260918C00050000 | 11/5 10:23 AM | 50.00 | 4.00 | 3 | 5 | -0.10 | -2.44% | 2 | 474 | 110.33% | No |
| FLY260918C00055000 | 11/4 2:51 PM | 55.00 | 3.55 | 2.6 | 5.2 | 0.00 | 0.00% | 11 | 36 | 114.77% | No |
| FLY260918C00060000 | 11/3 11:50 AM | 60.00 | 3.55 | 2.2 | 4.9 | 0.00 | 0.00% | 1 | 82 | 115.36% | No |
| FLY260918C00065000 | 11/5 12:35 PM | 65.00 | 3.70 | 2.5 | 3.7 | 0.85 | 29.82% | 1 | 801 | 113.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY260918P00015000 | 11/4 3:16 PM | 15.00 | 3.20 | 1.8 | 4.6 | 0.00 | 0.00% | 2 | 58 | 93.75% | No |
| FLY260918P00017500 | 11/5 9:46 AM | 17.50 | 4.46 | 3 | 5.5 | 0.36 | 8.78% | 4 | 4 | 89.67% | No |
| FLY260918P00020000 | 11/4 9:30 AM | 20.00 | 6.00 | 4.6 | 7.1 | 0.00 | 0.00% | 3 | 118 | 91.82% | No |
| FLY260918P00022500 | 11/3 1:23 PM | 22.50 | 7.35 | 6.7 | 8.2 | 0.00 | 0.00% | 1 | 13 | 91.80% | No |
| FLY260918P00025000 | 11/3 3:29 PM | 25.00 | 8.90 | 8.6 | 9.7 | 0.00 | 0.00% | 15 | 154 | 91.55% | Yes |
| FLY260918P00030000 | 10/17 3:55 PM | 30.00 | 11.93 | 11.8 | 14.4 | 0.00 | 0.00% | 1 | 148 | 94.26% | Yes |
| FLY260918P00035000 | 11/5 9:46 AM | 35.00 | 17.08 | 15.8 | 18.7 | -0.19 | -1.10% | 4 | 23 | 95.83% | Yes |
| FLY260918P00040000 | 10/28 9:30 AM | 40.00 | 18.77 | 20.1 | 23 | 0.00 | 0.00% | 8 | 13 | 96.73% | Yes |
| FLY260918P00045000 | 10/31 11:48 AM | 45.00 | 24.70 | 24.5 | 27.7 | 0.00 | 0.00% | 2 | 34 | 98.88% | Yes |
| FLY260918P00050000 | 9/29 9:30 AM | 50.00 | 19.75 | 26.5 | 30.2 | 0.00 | 0.00% | 1 | 4 | 64.84% | Yes |
| FLY260918P00055000 | 11/3 1:15 PM | 55.00 | 35.32 | 34.5 | 36.2 | 0.67 | 1.93% | 1 | 17 | 101.29% | Yes |
| FLY260918P00060000 | 9/24 12:36 PM | 60.00 | 25.00 | 35.2 | 38.3 | 0.00 | 0.00% | 0 | 1 | 73.07% | Yes |
| FLY260918P00065000 | 11/4 3:06 PM | 65.00 | 43.80 | 43.2 | 46.2 | 0.00 | 0.00% | 2 | 2 | 101.42% | Yes |
