Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $18.18 as of 11/2/2026 5:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 8.10 | 6.95 | 7.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.36 | 0.93 | 0.02 | -0.01 | 10/19/2026 | 11/2/2026 3:59:53 PM EST |
| 11.00 | 4.90 | 7.50 | 6.20 | 5.90 | % | 0.56 | 3 | 0 | 2.33 | 0.89 | 0.03 | -0.01 | 11/2/2026 | 11/2/2026 3:59:53 PM EST | |
| 12.00 | 3.90 | 6.40 | 5.15 | % | 0.43 | 0 | 0 | 1.97 | 0.85 | 0.04 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 13.00 | 3.50 | 5.50 | 4.50 | % | 0.35 | 0 | 0 | 1.16 | 0.79 | 0.05 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 14.00 | 3.20 | 3.70 | 3.45 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.98 | 0.73 | 0.06 | -0.02 | 10/26/2026 | 11/2/2026 3:59:53 PM EST |
| 15.00 | 2.50 | 3.10 | 2.80 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 0.66 | 0.06 | -0.02 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 16.00 | 2.15 | 2.60 | 2.38 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.97 | 0.59 | 0.07 | -0.03 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 17.00 | 1.70 | 2.20 | 1.95 | 2.52 | -2.28 | -47.50% | 0.11 | 7 | 158 | 0.97 | 0.52 | 0.07 | -0.03 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 18.00 | 1.40 | 1.80 | 1.60 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.97 | 0.45 | 0.07 | -0.02 | 10/27/2026 | 11/2/2026 3:59:53 PM EST |
| 19.00 | 1.10 | 1.50 | 1.30 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.97 | 0.39 | 0.07 | -0.02 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 20.00 | 0.65 | 1.25 | 0.95 | 1.25 | -0.65 | -34.22% | 0.05 | 6 | 33 | 0.91 | 0.32 | 0.07 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 21.00 | 0.80 | 1.10 | 0.95 | 1.20 | -0.15 | -11.12% | 0.05 | 8 | 50 | 1.01 | 0.27 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 22.00 | 0.50 | 0.90 | 0.70 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.97 | 0.22 | 0.06 | -0.02 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 23.00 | 0.40 | 0.90 | 0.65 | 0.75 | -1.17 | -60.94% | 0.03 | 27 | 33 | 1.02 | 0.18 | 0.05 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 24.00 | 0.10 | 0.65 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.88 | 0.14 | 0.04 | -0.01 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.50 | -0.26 | -34.22% | 0.02 | 7 | 55 | 1.01 | 0.12 | 0.04 | -0.01 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 26.00 | 0.20 | 0.95 | 0.58 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.15 | 0.09 | 0.03 | -0.01 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 27.00 | 0.05 | 0.75 | 0.40 | 0.35 | -0.51 | -59.31% | 0.01 | 1 | 13 | 1.04 | 0.07 | 0.03 | -0.01 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.34 | 0.04 | 0.02 | 0.00 | 10/29/2026 | 11/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.12 | +80.00% | 0.03 | 3 | 1 | 1.07 | -0.07 | 0.02 | -0.01 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.01 | -0.11 | 0.03 | -0.01 | 10/22/2026 | 11/2/2026 3:59:53 PM EST |
| 12.00 | 0.35 | 1.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.11 | -0.15 | 0.04 | -0.02 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 13.00 | 0.60 | 0.90 | 0.75 | 0.62 | +0.24 | +63.16% | 0.06 | 81 | 21 | 0.97 | -0.21 | 0.05 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 14.00 | 0.70 | 1.30 | 1.00 | 0.95 | +0.41 | +75.93% | 0.07 | 7 | 28 | 0.91 | -0.27 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 15.00 | 1.30 | 1.70 | 1.50 | 1.50 | +0.50 | +50.00% | 0.10 | 9 | 66 | 0.96 | -0.34 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 16.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.60 | +42.86% | 0.12 | 6 | 25 | 0.95 | -0.41 | 0.07 | -0.03 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 17.00 | 2.35 | 2.80 | 2.58 | 2.15 | +0.40 | +22.86% | 0.15 | 15 | 26 | 0.95 | -0.48 | 0.07 | -0.03 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.75 | +30.62% | 0.18 | 24 | 45 | 0.94 | -0.55 | 0.07 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 19.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.79 | +24.62% | 0.21 | 87 | 41 | 1.01 | -0.61 | 0.07 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 20.00 | 4.40 | 4.90 | 4.65 | 4.69 | +0.98 | +26.42% | 0.23 | 51 | 689 | 0.94 | -0.68 | 0.07 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 21.00 | 5.30 | 5.70 | 5.50 | % | 0.26 | 0 | 0 | 0.96 | -0.73 | 0.06 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 22.00 | 5.60 | 7.20 | 6.40 | 5.52 | -0.11 | -1.96% | 0.29 | 1 | 4 | 1.42 | -0.78 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 23.00 | 5.80 | 8.20 | 7.00 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.51 | -0.82 | 0.05 | -0.02 | 10/16/2026 | 11/2/2026 3:59:53 PM EST |
| 24.00 | 6.80 | 9.20 | 8.00 | % | 0.33 | 0 | 0 | 1.59 | -0.86 | 0.04 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 25.00 | 7.70 | 9.70 | 8.70 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.42 | -0.88 | 0.04 | -0.01 | 10/27/2026 | 11/2/2026 3:59:53 PM EST |
| 26.00 | 8.60 | 10.50 | 9.55 | 7.79 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.38 | -0.91 | 0.03 | -0.01 | 10/27/2026 | 11/2/2026 3:59:53 PM EST |
| 27.00 | 9.80 | 11.80 | 10.80 | 8.60 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.61 | -0.93 | 0.03 | -0.01 | 10/27/2026 | 11/2/2026 3:59:53 PM EST |
| 30.00 | 12.40 | 14.90 | 13.65 | % | 0.46 | 0 | 0 | 1.85 | -0.96 | 0.02 | 0.00 | 11/2/2026 3:59:53 PM EST |