Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $23.25 as of 11/11/2026 5:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.60 | 24.80 | 23.20 | % | 7.73 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 4.00 | 20.60 | 23.80 | 22.20 | % | 5.55 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 5.00 | 19.60 | 22.80 | 21.20 | % | 4.24 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 6.00 | 18.60 | 21.80 | 20.20 | % | 3.37 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 7.00 | 17.60 | 21.40 | 19.50 | % | 2.79 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 8.00 | 16.60 | 19.90 | 18.25 | % | 2.28 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 9.00 | 15.70 | 18.90 | 17.30 | % | 1.92 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 10.00 | 14.70 | 17.90 | 16.30 | % | 1.63 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 11.00 | 13.70 | 17.00 | 15.35 | % | 1.40 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 12.00 | 12.70 | 16.00 | 14.35 | 7.60 | 0.00 | 0.00% | 1.20 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:52 PM EST |
| 12.50 | 12.30 | 15.50 | 13.90 | % | 1.11 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 13.00 | 12.20 | 15.20 | 13.70 | % | 1.05 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 13.50 | 11.30 | 14.10 | 12.70 | % | 0.94 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 14.00 | 11.20 | 14.10 | 12.65 | % | 0.90 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 14.50 | 10.70 | 13.60 | 12.15 | % | 0.84 | 0 | 0 | 2.24 | 1.00 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 15.00 | 10.20 | 13.10 | 11.65 | 8.70 | 0.00 | 0.00% | 0.78 | 0 | 12 | 2.15 | 0.99 | 0.01 | 0.00 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 15.50 | 9.80 | 12.60 | 11.20 | % | 0.72 | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 16.00 | 9.30 | 12.10 | 10.70 | % | 0.67 | 0 | 0 | 1.97 | 0.97 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 16.50 | 8.40 | 11.30 | 9.85 | % | 0.60 | 0 | 0 | 1.74 | 0.96 | 0.02 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 17.00 | 8.40 | 11.10 | 9.75 | % | 0.57 | 0 | 0 | 1.81 | 0.94 | 0.02 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 17.50 | 7.50 | 10.50 | 9.00 | % | 0.51 | 0 | 0 | 1.68 | 0.93 | 0.02 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 18.00 | 7.50 | 10.20 | 8.85 | % | 0.49 | 0 | 0 | 1.69 | 0.91 | 0.02 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 18.50 | 6.50 | 9.80 | 8.15 | 4.31 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.66 | 0.89 | 0.02 | -0.01 | 11/6/2026 | 11/11/2026 3:59:52 PM EST |
| 19.00 | 6.60 | 9.30 | 7.95 | % | 0.42 | 0 | 0 | 1.58 | 0.88 | 0.03 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 19.50 | 6.20 | 8.90 | 7.55 | % | 0.39 | 0 | 0 | 1.55 | 0.86 | 0.03 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 20.00 | 5.80 | 8.10 | 6.95 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.36 | 0.85 | 0.03 | -0.02 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 20.50 | 5.40 | 8.00 | 6.70 | 6.60 | +4.40 | +200.00% | 0.33 | 1 | 11 | 1.44 | 0.82 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 21.00 | 5.00 | 7.10 | 6.05 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.22 | 0.80 | 0.03 | -0.02 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 21.50 | 4.60 | 7.00 | 5.80 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.29 | 0.78 | 0.04 | -0.02 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 22.00 | 4.30 | 6.10 | 5.20 | 5.51 | % | 0.24 | 3 | 0 | 1.08 | 0.76 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 23.00 | 3.60 | 5.90 | 4.75 | 5.15 | +1.29 | +33.42% | 0.21 | 60 | 62 | 0.78 | 0.72 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 24.00 | 3.10 | 5.60 | 4.35 | 3.93 | +1.43 | +57.20% | 0.18 | 1 | 2 | 0.88 | 0.67 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 25.00 | 3.60 | 4.20 | 3.90 | 3.65 | +0.50 | +15.88% | 0.16 | 16 | 56 | 0.91 | 0.62 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 26.00 | 2.30 | 4.30 | 3.30 | 3.20 | +0.60 | +23.08% | 0.13 | 1 | 3 | 0.88 | 0.57 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 27.00 | 2.55 | 4.30 | 3.43 | 2.95 | +0.89 | +43.21% | 0.13 | 12 | 1 | 1.04 | 0.52 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 28.00 | 1.60 | 3.40 | 2.50 | 2.20 | +0.46 | +26.44% | 0.09 | 2 | 26 | 0.88 | 0.48 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 29.00 | 1.25 | 2.90 | 2.08 | % | 0.07 | 0 | 0 | 0.86 | 0.43 | 0.05 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 30.00 | 1.35 | 2.25 | 1.80 | 1.57 | +0.17 | +12.15% | 0.06 | 3 | 20 | 0.87 | 0.38 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 31.00 | 0.95 | 2.05 | 1.50 | 1.71 | % | 0.05 | 1 | 0 | 0.85 | 0.34 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 32.00 | 1.20 | 1.95 | 1.58 | 1.40 | +0.38 | +37.26% | 0.05 | 7 | 3 | 0.88 | 0.30 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 33.00 | 0.55 | 1.75 | 1.15 | 1.07 | % | 0.03 | 14 | 0 | 0.86 | 0.26 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 34.00 | 0.25 | 3.00 | 1.63 | % | 0.05 | 0 | 0 | 1.03 | 0.23 | 0.04 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 35.00 | 0.30 | 1.50 | 0.90 | % | 0.03 | 0 | 0 | 0.88 | 0.19 | 0.04 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 36.00 | 0.10 | 1.25 | 0.68 | % | 0.02 | 0 | 0 | 0.81 | 0.16 | 0.03 | -0.02 | 11/11/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 13.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.70 | -0.02 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.25 | -50.00% | 0.02 | 7 | 7 | 1.40 | -0.03 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.56 | -0.04 | 0.02 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.70 | 0.85 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.75 | -0.06 | 0.02 | -0.01 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 1.65 | 0.83 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.65 | -0.07 | 0.02 | -0.01 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 18.00 | 0.05 | 1.10 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.09 | -0.09 | 0.02 | -0.01 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 18.50 | 0.10 | 0.65 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.11 | 0.02 | -0.01 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 19.00 | 0.15 | 1.00 | 0.58 | 0.72 | % | 0.03 | 2 | 0 | 0.89 | -0.12 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 19.50 | 0.25 | 0.90 | 0.58 | 0.79 | % | 0.03 | 12 | 0 | 0.94 | -0.14 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 20.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.69 | -0.15 | 0.03 | -0.02 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 20.50 | 0.25 | 1.50 | 0.88 | % | 0.04 | 0 | 0 | 0.88 | -0.18 | 0.03 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 21.00 | 0.10 | 2.90 | 1.50 | 2.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.02 | -0.20 | 0.03 | -0.02 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 21.50 | 0.35 | 3.10 | 1.73 | % | 0.08 | 0 | 0 | 1.08 | -0.22 | 0.04 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 22.00 | 0.80 | 1.90 | 1.35 | 1.40 | -1.14 | -44.89% | 0.06 | 203 | 3 | 0.92 | -0.24 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 23.00 | 1.25 | 2.50 | 1.88 | 1.91 | -1.09 | -36.34% | 0.08 | 1 | 1 | 0.97 | -0.28 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 24.00 | 0.50 | 3.60 | 2.05 | 3.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | -0.33 | 0.04 | -0.03 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 25.00 | 1.75 | 3.70 | 2.73 | % | 0.11 | 0 | 0 | 0.95 | -0.38 | 0.05 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 26.00 | 2.45 | 3.50 | 2.98 | 3.13 | % | 0.11 | 3 | 0 | 0.88 | -0.43 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 27.00 | 2.80 | 4.50 | 3.65 | 5.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -0.48 | 0.05 | -0.03 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 28.00 | 3.40 | 5.00 | 4.20 | % | 0.15 | 0 | 0 | 0.89 | -0.52 | 0.05 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 29.00 | 4.00 | 5.70 | 4.85 | % | 0.17 | 0 | 0 | 0.88 | -0.57 | 0.05 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 30.00 | 4.60 | 6.70 | 5.65 | % | 0.19 | 0 | 0 | 0.91 | -0.62 | 0.05 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 31.00 | 4.90 | 7.40 | 6.15 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.05 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 32.00 | 5.70 | 8.20 | 6.95 | % | 0.22 | 0 | 0 | 1.22 | -0.70 | 0.04 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 33.00 | 6.60 | 8.80 | 7.70 | % | 0.23 | 0 | 0 | 1.17 | -0.74 | 0.04 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 34.00 | 7.20 | 9.90 | 8.55 | % | 0.25 | 0 | 0 | 1.27 | -0.77 | 0.04 | -0.03 | 11/11/2026 3:59:52 PM EST | |||
| 35.00 | 8.00 | 10.70 | 9.35 | % | 0.27 | 0 | 0 | 1.27 | -0.81 | 0.04 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 36.00 | 9.00 | 11.60 | 10.30 | % | 0.29 | 0 | 0 | 1.30 | -0.84 | 0.03 | -0.02 | 11/11/2026 3:59:52 PM EST |