Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $22.85 as of 11/5/2025 1:44:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 9.40 | 8.30 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.78 | 0.90 | 0.02 | -0.02 | 10/29/2025 | 11/5/2025 11:58:52 AM EST |
| 17.50 | 5.50 | 7.30 | 6.40 | 7.20 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.05 | 0.81 | 0.03 | -0.03 | 11/3/2025 | 11/5/2025 11:58:52 AM EST |
| 20.00 | 4.40 | 5.20 | 4.80 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.02 | 0.70 | 0.04 | -0.04 | 10/31/2025 | 11/5/2025 11:58:52 AM EST |
| 22.50 | 3.30 | 4.00 | 3.65 | 4.84 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.20 | 0.59 | 0.04 | -0.04 | 10/31/2025 | 11/5/2025 11:58:52 AM EST |
| 25.00 | 2.55 | 3.10 | 2.83 | 2.55 | -0.45 | -15.00% | 0.11 | 251 | 17 | 1.16 | 0.49 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 30.00 | 1.50 | 1.90 | 1.70 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 795 | 1.23 | 0.33 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 35.00 | 0.95 | 1.25 | 1.10 | 0.95 | -0.15 | -13.64% | 0.03 | 3 | 82 | 1.28 | 0.22 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 40.00 | 0.45 | 0.90 | 0.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.30 | 0.15 | 0.02 | -0.03 | 10/29/2025 | 11/5/2025 11:58:52 AM EST |
| 45.00 | 0.30 | 0.85 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.27 | 0.10 | 0.02 | -0.02 | 10/31/2025 | 11/5/2025 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.40 | 0.90 | 0.65 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.12 | -0.10 | 0.02 | -0.02 | 10/28/2025 | 11/5/2025 11:58:52 AM EST |
| 17.50 | 0.90 | 1.45 | 1.18 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 230 | 1.15 | -0.19 | 0.03 | -0.03 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 20.00 | 1.80 | 2.40 | 2.10 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.15 | -0.30 | 0.04 | -0.04 | 10/31/2025 | 11/5/2025 11:58:52 AM EST |
| 22.50 | 3.00 | 3.70 | 3.35 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.18 | -0.41 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 25.00 | 4.50 | 5.30 | 4.90 | 4.69 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.20 | -0.51 | 0.04 | -0.04 | 11/3/2025 | 11/5/2025 11:58:52 AM EST |
| 30.00 | 8.40 | 9.20 | 8.80 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.22 | -0.67 | 0.04 | -0.04 | 11/3/2025 | 11/5/2025 11:58:52 AM EST |
| 35.00 | 12.90 | 13.50 | 13.20 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.70 | -0.78 | 0.03 | -0.03 | 10/31/2025 | 11/5/2025 11:58:52 AM EST |
| 40.00 | 16.70 | 19.00 | 17.85 | 17.26 | 0.00 | 0.00% | 0.45 | 0 | 81 | 1.80 | -0.85 | 0.02 | -0.03 | 11/3/2025 | 11/5/2025 11:58:52 AM EST |
| 45.00 | 21.20 | 24.20 | 22.70 | % | 0.50 | 0 | 0 | 2.07 | -0.90 | 0.02 | -0.02 | 11/5/2025 11:58:52 AM EST |