FLY Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 17.00 | 14.69 | 13.90 | 18.00 | 9.99 | 2 | 1 | 189.1% |
| 18.00 | 5.20 | 12.90 | 16.70 | 0.00 | 5 | 5 | 473.4% |
| 19.00 | 13.55 | 11.90 | 15.60 | 6.62 | 2 | 12 | 431.4% |
| 19.50 | 12.15 | 11.40 | 15.20 | 8.47 | 2 | 6 | 426.4% |
| 20.00 | 11.85 | 10.90 | 14.70 | 2.35 | 3 | 10 | 411.5% |
| 20.50 | 11.00 | 10.50 | 14.30 | 7.50 | 2 | 53 | 406.4% |
| 21.00 | 2.50 | 10.00 | 13.50 | 0.00 | 1 | 12 | 364.3% |
| 21.50 | 2.50 | 10.20 | 13.00 | 0.00 | 2 | 11 | 181.3% |
| 22.00 | 8.48 | 9.70 | 12.50 | 0.00 | 1 | 35 | 173.0% |
| 22.50 | 2.55 | 8.50 | 11.90 | 0.00 | 2 | 37 | 316.0% |
| 23.00 | 7.71 | 8.70 | 11.40 | 0.00 | 1 | 54 | 146.1% |
| 23.50 | 5.39 | 7.70 | 11.00 | 0.00 | 5 | 161 | 299.9% |
| 24.00 | 7.85 | 7.10 | 10.50 | 0.85 | 1 | 128 | 287.7% |
| 24.50 | 7.05 | 6.70 | 10.00 | 1.35 | 1 | 93 | 275.7% |
| 25.00 | 8.00 | 7.20 | 9.10 | 2.55 | 29 | 163 | 135.2% |
| 25.50 | 4.15 | 6.10 | 9.00 | -0.82 | 1 | 28 | 110.5% |
| 26.00 | 6.38 | 5.60 | 8.40 | 0.88 | 8 | 738 | 93.0% |
| 26.50 | 2.45 | 5.30 | 7.50 | 0.00 | 55 | 63 | 192.2% |
| 27.00 | 5.25 | 5.00 | 7.60 | 1.85 | 5 | 403 | 122.1% |
| 27.50 | 4.10 | 4.60 | 7.10 | 0.47 | 21 | 23 | 118.8% |
| 28.00 | 4.40 | 4.20 | 6.00 | 0.65 | 23 | 132 | 84.0% |
| 29.00 | 4.30 | 4.20 | 5.60 | 2.00 | 35 | 1,115 | 134.4% |
| 30.00 | 4.00 | 3.60 | 4.00 | 2.17 | 177 | 261 | 108.0% |
| 31.00 | 3.05 | 2.80 | 3.50 | 1.40 | 61 | 352 | 108.3% |
| 32.00 | 2.55 | 1.80 | 3.30 | 1.51 | 340 | 214 | 107.1% |
| 33.00 | 2.00 | 1.75 | 2.25 | 1.17 | 198 | 435 | 104.6% |
| 34.00 | 1.58 | 1.35 | 1.80 | 0.88 | 61 | 169 | 104.7% |
| 35.00 | 1.20 | 0.95 | 1.45 | 0.75 | 317 | 483 | 103.4% |
| 36.00 | 0.90 | 0.40 | 1.50 | 0.52 | 308 | 35 | 105.5% |
| 37.00 | 0.60 | 0.60 | 1.00 | 0.35 | 149 | 43 | 110.6% |
| 42.00 | 0.25 | 0.05 | 0.25 | 0.15 | 2 | 5 | 105.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 0.61 | 0.00 | 0.05 | 0.00 | 0 | 20 | 265.6% |
| 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | 2 | 10 | 391.8% |
| 15.00 | 0.30 | 0.00 | 0.75 | 0.00 | 6 | 4 | 364.1% |
| 15.50 | 0.09 | 0.00 | 0.75 | 0.00 | 10 | 23 | 350.8% |
| 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | 29 | 31 | 337.9% |
| 16.50 | 0.14 | 0.00 | 0.80 | 0.00 | 2 | 7 | 330.9% |
| 17.00 | 0.27 | 0.00 | 0.80 | 0.00 | 4 | 21 | 318.8% |
| 17.50 | 0.06 | 0.00 | 0.80 | 0.00 | 1 | 29 | 307.0% |
| 18.00 | 0.43 | 0.00 | 0.80 | 0.38 | 100 | 203 | 295.3% |
| 18.50 | 0.08 | 0.00 | 0.80 | 0.00 | 27 | 73 | 284.4% |
| 19.00 | 0.10 | 0.00 | 0.80 | 0.00 | 58 | 118 | 273.4% |
| 19.50 | 0.13 | 0.00 | 0.65 | 0.00 | 86 | 65 | 249.4% |
| 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | 1 | 48 | 186.7% |
| 20.50 | 0.05 | 0.00 | 0.80 | 0.00 | 13 | 33 | 242.2% |
| 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 145 | 137.5% |
| 21.50 | 0.18 | 0.00 | 0.55 | -0.52 | 5 | 15 | 202.3% |
| 22.00 | 0.08 | 0.00 | 0.85 | -0.03 | 29 | 598 | 216.4% |
| 22.50 | 0.06 | 0.00 | 0.50 | -0.12 | 12 | 114 | 180.5% |
| 23.00 | 0.10 | 0.00 | 0.20 | -0.07 | 76 | 95 | 141.0% |
| 23.50 | 0.10 | 0.00 | 0.60 | -0.05 | 7 | 84 | 171.5% |
| 24.00 | 0.15 | 0.00 | 0.25 | -0.13 | 18 | 152 | 132.8% |
| 24.50 | 0.15 | 0.00 | 0.60 | -0.20 | 37 | 54 | 154.7% |
| 25.00 | 0.20 | 0.00 | 0.20 | -0.17 | 36 | 95 | 113.3% |
| 25.50 | 0.25 | 0.00 | 0.40 | -0.19 | 17 | 21 | 124.4% |
| 26.00 | 0.10 | 0.05 | 0.20 | -0.55 | 12 | 79 | 104.7% |
| 26.50 | 0.31 | 0.05 | 0.60 | -0.39 | 16 | 23 | 125.4% |
| 27.00 | 0.22 | 0.15 | 0.45 | -0.58 | 25 | 161 | 114.5% |
| 27.50 | 0.25 | 0.05 | 0.35 | -0.60 | 14 | 93 | 94.9% |
| 28.00 | 0.50 | 0.15 | 0.50 | -0.74 | 391 | 301 | 101.4% |
| 30.00 | 0.80 | 0.45 | 1.15 | -1.33 | 140 | 99 | 103.5% |
| 32.00 | 1.53 | 0.95 | 2.15 | -3.17 | 273 | 10 | 103.4% |
| 34.00 | 11.00 | 1.95 | 3.40 | 0.00 | 0 | 1 | 106.3% |
Sign up free to access Options Chain Data
Explore FLY options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.