Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $24.45 as of 8/24/2026 2:12:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 10.10 | 8.90 | % | 0.59 | 0 | 0 | 1.73 | 0.92 | 0.02 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 7.40 | 8.90 | 8.15 | % | 0.51 | 0 | 0 | 1.04 | 0.89 | 0.02 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 6.60 | 8.10 | 7.35 | % | 0.43 | 0 | 0 | 1.05 | 0.86 | 0.03 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 18.00 | 5.40 | 7.40 | 6.40 | % | 0.36 | 0 | 0 | 0.89 | 0.82 | 0.03 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 5.30 | 6.50 | 5.90 | % | 0.31 | 0 | 0 | 1.03 | 0.78 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 4.70 | 5.50 | 5.10 | 6.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | 0.73 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 21.00 | 4.10 | 4.90 | 4.50 | % | 0.21 | 0 | 0 | 0.96 | 0.68 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 3.60 | 4.40 | 4.00 | % | 0.18 | 0 | 0 | 0.96 | 0.64 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 3.20 | 3.90 | 3.55 | 3.55 | % | 0.15 | 14 | 0 | 0.97 | 0.59 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 24.00 | 2.50 | 3.30 | 2.90 | 3.15 | % | 0.12 | 47 | 0 | 0.90 | 0.54 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 25.00 | 2.45 | 3.20 | 2.83 | 2.90 | % | 0.11 | 1 | 0 | 0.99 | 0.50 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 26.00 | 2.15 | 2.65 | 2.40 | 2.47 | -0.55 | -18.22% | 0.09 | 1 | 3 | 0.96 | 0.46 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 27.00 | 1.85 | 2.45 | 2.15 | 2.20 | -0.50 | -18.52% | 0.08 | 5 | 5 | 0.97 | 0.42 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 28.00 | 1.25 | 2.30 | 1.78 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.94 | 0.38 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 29.00 | 1.35 | 2.00 | 1.68 | % | 0.06 | 0 | 0 | 0.98 | 0.34 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 1.15 | 1.60 | 1.38 | 1.45 | -0.51 | -26.02% | 0.05 | 11 | 79 | 0.95 | 0.31 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 31.00 | 1.00 | 1.65 | 1.33 | % | 0.04 | 0 | 0 | 0.99 | 0.28 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 0.85 | 1.35 | 1.10 | 1.25 | -0.14 | -10.08% | 0.03 | 4 | 1 | 0.97 | 0.25 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 33.00 | 0.65 | 1.30 | 0.98 | % | 0.03 | 0 | 0 | 0.97 | 0.23 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 0.65 | 1.20 | 0.93 | % | 0.03 | 0 | 0 | 1.00 | 0.20 | 0.03 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.35 | -31.82% | 0.02 | 6 | 158 | 0.97 | 0.18 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.30 | 0.65 | 0.48 | % | 0.03 | 0 | 0 | 1.02 | -0.08 | 0.02 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 0.30 | 0.65 | 0.48 | 0.49 | % | 0.03 | 13 | 0 | 0.91 | -0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | -0.14 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 18.00 | 0.60 | 1.10 | 0.85 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.88 | -0.18 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 19.00 | 1.05 | 1.50 | 1.28 | 0.94 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.93 | -0.22 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.25 | +18.52% | 0.08 | 11 | 20 | 0.94 | -0.27 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 21.00 | 1.90 | 2.50 | 2.20 | 2.05 | +0.60 | +41.38% | 0.10 | 12 | 2 | 0.97 | -0.32 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 22.00 | 2.25 | 2.75 | 2.50 | 2.40 | % | 0.11 | 2 | 0 | 0.92 | -0.36 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 23.00 | 2.85 | 3.30 | 3.08 | 3.05 | +0.55 | +22.00% | 0.13 | 1 | 2 | 0.93 | -0.41 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 24.00 | 3.40 | 4.30 | 3.85 | 3.60 | -0.18 | -4.77% | 0.16 | 4 | 2 | 0.99 | -0.46 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 4.10 | 4.60 | 4.35 | 4.15 | +0.25 | +6.41% | 0.17 | 2 | 1 | 0.96 | -0.50 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 26.00 | 4.70 | 5.20 | 4.95 | 4.95 | % | 0.19 | 2 | 0 | 0.94 | -0.54 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 27.00 | 5.50 | 6.40 | 5.95 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.03 | -0.58 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 28.00 | 6.10 | 6.70 | 6.40 | 6.25 | % | 0.23 | 4 | 0 | 0.94 | -0.62 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 29.00 | 6.80 | 7.90 | 7.35 | 7.03 | % | 0.25 | 2 | 0 | 1.00 | -0.66 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 30.00 | 7.60 | 8.30 | 7.95 | 7.90 | +0.61 | +8.37% | 0.27 | 22 | 1 | 0.94 | -0.69 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 31.00 | 8.50 | 9.40 | 8.95 | % | 0.29 | 0 | 0 | 0.99 | -0.72 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 9.00 | 10.10 | 9.55 | % | 0.30 | 0 | 0 | 0.88 | -0.75 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 9.80 | 10.90 | 10.35 | % | 0.31 | 0 | 0 | 1.10 | -0.77 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 10.70 | 11.90 | 11.30 | % | 0.33 | 0 | 0 | 1.16 | -0.80 | 0.03 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 11.20 | 13.00 | 12.10 | 11.78 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | -0.82 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |