Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $30.06 as of 10/10/2025 3:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 11.20 | 9.50 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 13 | 0.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 21.50 | 6.30 | 9.80 | 8.05 | % | 0.37 | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 22.00 | 5.70 | 9.00 | 7.35 | % | 0.33 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 22.50 | 5.90 | 8.80 | 7.35 | % | 0.33 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 23.00 | 5.40 | 8.30 | 6.85 | 4.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.09 | 0.98 | 0.01 | -0.03 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 24.00 | 5.00 | 7.30 | 6.15 | % | 0.26 | 0 | 0 | 2.62 | 0.96 | 0.02 | -0.07 | 10/10/2025 1:58:53 PM EST | |||
| 25.00 | 4.20 | 5.10 | 4.65 | 5.10 | -1.70 | -25.00% | 0.19 | 1 | 187 | 2.09 | 0.92 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 26.00 | 3.00 | 5.60 | 4.30 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.34 | 0.87 | 0.05 | -0.12 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 27.00 | 2.10 | 3.60 | 2.85 | 3.20 | -1.17 | -26.78% | 0.11 | 1 | 3 | 1.47 | 0.80 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 28.00 | 1.60 | 3.30 | 2.45 | 4.30 | +1.05 | +32.31% | 0.09 | 10 | 13 | 1.88 | 0.72 | 0.09 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 29.00 | 1.45 | 1.85 | 1.65 | 1.78 | -2.52 | -58.61% | 0.06 | 6 | 50 | 0.70 | 0.62 | 0.10 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.16 | -0.54 | -31.77% | 0.04 | 259 | 2,503 | 1.00 | 0.52 | 0.10 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 31.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.45 | -34.62% | 0.03 | 71 | 170 | 0.91 | 0.43 | 0.10 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 32.00 | 0.55 | 0.80 | 0.68 | 0.73 | -0.27 | -27.00% | 0.02 | 192 | 492 | 0.94 | 0.35 | 0.09 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 33.00 | 0.40 | 0.60 | 0.50 | 0.57 | -0.38 | -40.00% | 0.02 | 67 | 43 | 1.02 | 0.28 | 0.08 | -0.13 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 34.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.20 | -33.34% | 0.01 | 20 | 135 | 1.01 | 0.23 | 0.07 | -0.11 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.19 | -40.43% | 0.01 | 862 | 935 | 1.08 | 0.18 | 0.06 | -0.10 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 166 | 806 | 1.15 | 0.14 | 0.05 | -0.09 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 36.50 | 0.15 | 0.35 | 0.25 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 107 | 1.14 | 0.13 | 0.04 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 37.00 | 0.15 | 0.30 | 0.23 | 0.38 | -0.32 | -45.72% | 0.01 | 1 | 33 | 1.14 | 0.12 | 0.04 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.25 | -0.40 | -61.54% | 0.00 | 11 | 45 | 1.15 | 0.11 | 0.04 | -0.07 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.71 | -0.04 | -5.34% | 0.00 | 1 | 20 | 1.19 | 0.09 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 38.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.33 | 0.05 | 0.02 | -0.04 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 0.01 | 8 | 13 | 1.29 | 0.05 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 39.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.01 | 0.04 | 0.02 | -0.03 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 131 | 301 | 1.31 | 0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 40.50 | 0.05 | 0.30 | 0.18 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 4 | 1.35 | 0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.02 | 0.01 | -0.02 | 9/26/2025 | 10/10/2025 1:58:53 PM EST |
| 41.50 | 0.00 | 2.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.16 | 0.01 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 42.00 | 0.05 | 1.45 | 0.75 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.94 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.42 | 0.01 | 0.01 | -0.01 | 9/26/2025 | 10/10/2025 1:58:53 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.47 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 43.50 | 0.00 | 1.35 | 0.68 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/10/2025 1:58:53 PM EST |
| 44.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.14 | 0.01 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.01 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 3,086 | 1.59 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 46.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 1,296 | 1.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 296 | 2.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.68 | -0.01 | 0.01 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.38 | -0.01 | 0.01 | -0.02 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 366 | 1.81 | -0.02 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | -0.04 | 0.02 | -0.07 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.09 | +81.82% | 0.01 | 6 | 262 | 1.06 | -0.08 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 26.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.01 | -3.34% | 0.01 | 2 | 34 | 1.13 | -0.13 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 27.00 | 0.40 | 0.70 | 0.55 | 0.56 | +0.06 | +12.00% | 0.02 | 7 | 21 | 1.03 | -0.20 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 28.00 | 0.85 | 1.05 | 0.95 | 0.85 | +0.15 | +21.43% | 0.03 | 11 | 46 | 1.03 | -0.28 | 0.09 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 29.00 | 1.30 | 1.55 | 1.43 | 1.45 | +0.37 | +34.26% | 0.05 | 9 | 44 | 1.03 | -0.38 | 0.10 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 1.75 | 2.15 | 1.95 | 1.90 | +0.28 | +17.29% | 0.07 | 71 | 560 | 1.06 | -0.48 | 0.10 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 31.00 | 2.35 | 2.90 | 2.63 | 2.01 | -0.24 | -10.67% | 0.08 | 1 | 68 | 1.13 | -0.57 | 0.10 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 32.00 | 2.60 | 3.70 | 3.15 | 2.50 | -0.50 | -16.67% | 0.10 | 2 | 28 | 1.38 | -0.65 | 0.09 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 33.00 | 2.65 | 4.50 | 3.58 | 2.45 | -0.13 | -5.04% | 0.11 | 2 | 8 | 1.44 | -0.72 | 0.08 | -0.13 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 34.00 | 3.80 | 5.90 | 4.85 | % | 0.14 | 0 | 0 | 1.96 | -0.77 | 0.07 | -0.11 | 10/10/2025 1:58:53 PM EST | |||
| 35.00 | 5.80 | 6.40 | 6.10 | 5.86 | +0.87 | +17.44% | 0.17 | 3 | 1,359 | 1.62 | -0.82 | 0.06 | -0.10 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 36.00 | 5.30 | 7.30 | 6.30 | % | 0.17 | 0 | 0 | 2.01 | -0.86 | 0.05 | -0.09 | 10/10/2025 1:58:53 PM EST | |||
| 36.50 | 5.60 | 8.20 | 6.90 | 6.98 | 0.00 | 0.00% | 0.19 | 0 | 54 | 2.30 | -0.87 | 0.04 | -0.08 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 37.00 | 6.20 | 8.30 | 7.25 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.82 | -0.88 | 0.04 | -0.08 | 9/29/2025 | 10/10/2025 1:58:53 PM EST |
| 37.50 | 6.70 | 9.00 | 7.85 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.22 | -0.89 | 0.04 | -0.07 | 9/25/2025 | 10/10/2025 1:58:53 PM EST |
| 38.00 | 6.90 | 9.20 | 8.05 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.85 | -0.91 | 0.03 | -0.07 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 38.50 | 7.50 | 10.00 | 8.75 | % | 0.23 | 0 | 0 | 2.36 | -0.95 | 0.02 | -0.04 | 10/10/2025 1:58:53 PM EST | |||
| 39.00 | 8.00 | 10.50 | 9.25 | % | 0.24 | 0 | 0 | 2.42 | -0.95 | 0.02 | -0.04 | 10/10/2025 1:58:53 PM EST | |||
| 39.50 | 8.80 | 11.20 | 10.00 | % | 0.25 | 0 | 0 | 2.65 | -0.96 | 0.02 | -0.03 | 10/10/2025 1:58:53 PM EST | |||
| 40.00 | 9.80 | 11.20 | 10.50 | 10.30 | +0.64 | +6.63% | 0.26 | 13 | 862 | 2.08 | -0.96 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 40.50 | 9.40 | 11.90 | 10.65 | % | 0.26 | 0 | 0 | 2.52 | -0.96 | 0.02 | -0.03 | 10/10/2025 1:58:53 PM EST | |||
| 41.00 | 9.90 | 12.40 | 11.15 | % | 0.27 | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 41.50 | 10.60 | 14.00 | 12.30 | % | 0.30 | 0 | 0 | 3.48 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 42.00 | 10.80 | 14.30 | 12.55 | % | 0.30 | 0 | 0 | 3.40 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 42.50 | 11.30 | 14.80 | 13.05 | % | 0.31 | 0 | 0 | 3.46 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 43.00 | 12.10 | 15.30 | 13.70 | % | 0.32 | 0 | 0 | 3.52 | -0.99 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 43.50 | 12.40 | 15.80 | 14.10 | % | 0.32 | 0 | 0 | 3.58 | -0.99 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 44.00 | 13.10 | 16.50 | 14.80 | % | 0.34 | 0 | 0 | 3.78 | -0.99 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 44.50 | 13.30 | 16.10 | 14.70 | % | 0.33 | 0 | 0 | 3.14 | -0.99 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 45.00 | 14.80 | 17.10 | 15.95 | 15.63 | +1.53 | +10.86% | 0.35 | 4 | 677 | 3.67 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 45.50 | 14.50 | 16.80 | 15.65 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 46.00 | 15.10 | 18.40 | 16.75 | % | 0.36 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 46.50 | 15.30 | 17.80 | 16.55 | % | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 50.00 | 19.10 | 21.20 | 20.15 | 23.00 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 23.90 | 26.10 | 25.00 | 27.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 28.80 | 32.40 | 30.60 | 23.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 34.10 | 36.60 | 35.35 | 22.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 39.10 | 41.40 | 40.25 | 24.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:53 PM EST |
| 75.00 | 44.00 | 46.40 | 45.20 | % | 0.60 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 80.00 | 48.80 | 52.40 | 50.60 | % | 0.63 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 85.00 | 53.80 | 57.40 | 55.60 | % | 0.65 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |