Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $46.11 as of 8/22/2025 8:06:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 22.30 | 21.65 | 22.89 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.16 | 0.98 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 16.30 | 17.30 | 16.80 | 23.40 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.40 | 0.94 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 11.60 | 12.80 | 12.20 | 12.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | 0.85 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 8.80 | 10.40 | 9.60 | 8.80 | +0.50 | +6.03% | 0.24 | 1 | 4 | 0.80 | 0.73 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 6.10 | 6.50 | 6.30 | 6.20 | +0.11 | +1.81% | 0.14 | 3 | 31 | 0.79 | 0.60 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 4.20 | 0.00 | 0.00% | 0.09 | 32 | 67 | 0.79 | 0.46 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 2.45 | 2.95 | 2.70 | 2.76 | +0.01 | +0.37% | 0.05 | 3 | 122 | 0.77 | 0.35 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 1.75 | 1.95 | 1.85 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.80 | 0.25 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.18 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.12 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.65 | 1.33 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.09 | 0.08 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.97 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 136 | 0.89 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.96 | -0.06 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 1.15 | 1.35 | 1.25 | 1.28 | -0.17 | -11.73% | 0.04 | 13 | 46 | 0.79 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 2.60 | 2.90 | 2.75 | 2.66 | -0.30 | -10.14% | 0.07 | 7 | 122 | 0.79 | -0.27 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 4.80 | 5.10 | 4.95 | 4.92 | -0.24 | -4.66% | 0.11 | 2 | 39 | 0.79 | -0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 7.70 | 8.30 | 8.00 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.80 | -0.54 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 11.20 | 11.70 | 11.45 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.79 | -0.65 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 14.10 | 15.70 | 14.90 | % | 0.25 | 0 | 0 | 0.79 | -0.75 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 17.70 | 21.10 | 19.40 | % | 0.30 | 0 | 0 | 1.15 | -0.82 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 22.80 | 24.70 | 23.75 | 24.30 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.79 | -0.88 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 27.00 | 30.90 | 28.95 | % | 0.39 | 0 | 0 | 1.28 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 31.80 | 35.60 | 33.70 | % | 0.42 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 36.70 | 40.70 | 38.70 | % | 0.46 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST |