Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $20.90 as of 9/11/2026 10:46:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.30 | 11.40 | 10.35 | % | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:51 AM EST | |||
| 12.00 | 8.40 | 10.40 | 9.40 | % | 0.78 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 9/11/2026 11:58:51 AM EST | |||
| 13.00 | 7.70 | 8.90 | 8.30 | 8.30 | -0.91 | -9.89% | 0.64 | 1 | 1 | 1.50 | 0.97 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 14.00 | 6.80 | 7.90 | 7.35 | % | 0.53 | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.01 | 9/11/2026 11:58:51 AM EST | |||
| 15.00 | 5.90 | 7.10 | 6.50 | % | 0.43 | 0 | 0 | 1.26 | 0.92 | 0.03 | -0.01 | 9/11/2026 11:58:51 AM EST | |||
| 16.00 | 5.10 | 6.20 | 5.65 | % | 0.35 | 0 | 0 | 1.16 | 0.88 | 0.03 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 17.00 | 4.30 | 5.40 | 4.85 | % | 0.29 | 0 | 0 | 0.74 | 0.83 | 0.04 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 18.00 | 3.70 | 4.50 | 4.10 | % | 0.23 | 0 | 0 | 0.78 | 0.77 | 0.05 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 19.00 | 3.10 | 3.90 | 3.50 | % | 0.18 | 0 | 0 | 0.80 | 0.71 | 0.06 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 20.00 | 2.60 | 3.30 | 2.95 | % | 0.15 | 0 | 0 | 0.81 | 0.64 | 0.06 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 21.00 | 2.15 | 2.80 | 2.48 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.82 | 0.58 | 0.07 | -0.03 | 9/9/2026 | 9/11/2026 11:58:51 AM EST |
| 22.00 | 1.75 | 2.35 | 2.05 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | 0.51 | 0.07 | -0.03 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 23.00 | 1.40 | 1.95 | 1.68 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.82 | 0.45 | 0.07 | -0.03 | 9/9/2026 | 9/11/2026 11:58:51 AM EST |
| 24.00 | 1.10 | 1.65 | 1.38 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | 0.39 | 0.07 | -0.03 | 9/4/2026 | 9/11/2026 11:58:51 AM EST |
| 25.00 | 0.85 | 1.40 | 1.13 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | 0.33 | 0.06 | -0.03 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 26.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.27 | -24.11% | 0.03 | 4 | 2 | 0.82 | 0.28 | 0.06 | -0.03 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 27.00 | 0.50 | 1.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.83 | 0.24 | 0.05 | -0.02 | 9/8/2026 | 9/11/2026 11:58:51 AM EST |
| 28.00 | 0.35 | 0.90 | 0.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.83 | 0.20 | 0.05 | -0.02 | 9/8/2026 | 9/11/2026 11:58:51 AM EST |
| 29.00 | 0.25 | 0.75 | 0.50 | % | 0.02 | 0 | 0 | 0.83 | 0.17 | 0.04 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 30.00 | 0.20 | 0.60 | 0.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.14 | 0.04 | -0.02 | 9/8/2026 | 9/11/2026 11:58:51 AM EST |
| 31.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.84 | 0.12 | 0.03 | -0.01 | 9/11/2026 11:58:51 AM EST | |||
| 32.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.03 | -0.01 | 9/11/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:51 AM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 9/11/2026 11:58:51 AM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 9/11/2026 11:58:51 AM EST | |||
| 14.00 | 0.05 | 0.25 | 0.15 | 0.25 | % | 0.01 | 10 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.30 | % | 0.02 | 15 | 0 | 0.80 | -0.08 | 0.03 | -0.01 | 9/11/2026 | 9/11/2026 11:58:51 AM EST | |
| 16.00 | 0.20 | 0.55 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | -0.12 | 0.03 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 17.00 | 0.45 | 0.80 | 0.63 | % | 0.04 | 0 | 0 | 0.82 | -0.17 | 0.04 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 18.00 | 0.70 | 1.10 | 0.90 | 0.87 | +0.07 | +8.75% | 0.05 | 7 | 3 | 0.81 | -0.23 | 0.05 | -0.02 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 19.00 | 1.00 | 1.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.29 | 0.06 | -0.03 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 20.00 | 1.40 | 1.95 | 1.68 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.81 | -0.36 | 0.06 | -0.03 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 21.00 | 1.90 | 2.45 | 2.18 | % | 0.10 | 0 | 0 | 0.81 | -0.42 | 0.07 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 22.00 | 2.45 | 3.10 | 2.78 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.82 | -0.49 | 0.07 | -0.03 | 9/4/2026 | 9/11/2026 11:58:51 AM EST |
| 23.00 | 3.10 | 3.70 | 3.40 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | -0.55 | 0.07 | -0.03 | 9/10/2026 | 9/11/2026 11:58:51 AM EST |
| 24.00 | 3.70 | 4.50 | 4.10 | % | 0.17 | 0 | 0 | 0.82 | -0.61 | 0.07 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 25.00 | 4.40 | 5.20 | 4.80 | % | 0.19 | 0 | 0 | 0.80 | -0.67 | 0.06 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 26.00 | 5.20 | 6.10 | 5.65 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.06 | -0.03 | 9/11/2026 11:58:51 AM EST | |||
| 27.00 | 6.30 | 6.80 | 6.55 | 6.65 | 0.00 | 0.00% | 0.24 | 250 | 250 | 0.87 | -0.76 | 0.05 | -0.02 | 9/11/2026 | 9/11/2026 11:58:51 AM EST |
| 28.00 | 6.80 | 7.80 | 7.30 | % | 0.26 | 0 | 0 | 1.05 | -0.80 | 0.05 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 29.00 | 7.70 | 8.90 | 8.30 | % | 0.29 | 0 | 0 | 1.16 | -0.83 | 0.04 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 30.00 | 8.60 | 9.70 | 9.15 | % | 0.30 | 0 | 0 | 1.14 | -0.86 | 0.04 | -0.02 | 9/11/2026 11:58:51 AM EST | |||
| 31.00 | 9.50 | 10.60 | 10.05 | % | 0.32 | 0 | 0 | 1.16 | -0.88 | 0.03 | -0.01 | 9/11/2026 11:58:51 AM EST | |||
| 32.00 | 10.50 | 11.50 | 11.00 | % | 0.34 | 0 | 0 | 1.21 | -0.90 | 0.03 | -0.01 | 9/11/2026 11:58:51 AM EST |