Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $27.37 as of 10/3/2025 9:13:47 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 | 8.20 | 8.60 | 8.40 | 8.60 | +0.30 | +3.62% | 0.42 | 2 | 36 | 1.06 | 0.84 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 6.50 | 6.80 | 6.65 | 6.65 | +0.35 | +5.56% | 0.30 | 2 | 24 | 1.04 | 0.76 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 5.00 | 5.30 | 5.15 | 5.20 | +0.53 | +11.35% | 0.21 | 31 | 268 | 1.02 | 0.66 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.37 | +13.31% | 0.10 | 197 | 1,397 | 1.04 | 0.47 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 1.85 | 2.05 | 1.95 | 1.92 | +0.22 | +12.95% | 0.06 | 157 | 835 | 1.07 | 0.33 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 1.20 | 1.30 | 1.25 | 1.21 | +0.26 | +27.37% | 0.03 | 58 | 353 | 1.11 | 0.23 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.14 | +21.22% | 0.02 | 55 | 266 | 1.17 | 0.17 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.61 | +0.13 | +27.09% | 0.01 | 3 | 660 | 1.22 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.43 | +0.17 | +65.39% | 0.01 | 2 | 137 | 1.25 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.10 | +50.00% | 0.01 | 3 | 162 | 1.25 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.32 | 0.05 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.35 | 0.04 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.78 | 0.02 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 18 | 66 | 1.36 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.34 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 533 | 2.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 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 | 0.90 | 1.10 | 1.00 | 1.06 | +0.11 | +11.58% | 0.05 | 53 | 682 | 1.03 | -0.16 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 1.60 | 1.75 | 1.68 | 1.70 | +0.08 | +4.94% | 0.07 | 7 | 107 | 1.00 | -0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 2.65 | 2.75 | 2.70 | 2.69 | +0.09 | +3.47% | 0.11 | 15 | 333 | 1.00 | -0.34 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 5.50 | 5.70 | 5.60 | 5.60 | +0.05 | +0.91% | 0.19 | 8 | 199 | 1.00 | -0.53 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 9.30 | 9.50 | 9.40 | 9.55 | +0.47 | +5.18% | 0.27 | 8 | 264 | 1.03 | -0.67 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 13.60 | 13.90 | 13.75 | 13.89 | -0.29 | -2.05% | 0.34 | 1 | 394 | 1.08 | -0.77 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 18.20 | 18.50 | 18.35 | 17.90 | -0.45 | -2.46% | 0.41 | 1 | 80 | 1.12 | -0.83 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 22.90 | 23.30 | 23.10 | 22.00 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.15 | -0.88 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 26.00 | 30.00 | 28.00 | 28.10 | 0.00 | 0.00% | 0.51 | 0 | 13 | 2.02 | -0.91 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 31.10 | 34.90 | 33.00 | 33.00 | +0.08 | +0.25% | 0.55 | 1 | 9 | 2.13 | -0.93 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 35.80 | 39.80 | 37.80 | 21.40 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.22 | -0.95 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 40.70 | 44.80 | 42.75 | 40.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.33 | -0.96 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 45.80 | 49.80 | 47.80 | 30.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.43 | -0.98 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 50.60 | 54.70 | 52.65 | 34.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.49 | -0.98 | 0.00 | -0.01 | 8/21/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 55.70 | 59.70 | 57.70 | % | 0.68 | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 60.60 | 64.80 | 62.70 | % | 0.70 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 65.60 | 69.80 | 67.70 | % | 0.71 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 70.60 | 74.80 | 72.70 | % | 0.73 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |