Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $26.45 as of 1/7/2026 12:15:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.60 | 27.70 | 25.65 | % | 10.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 5.00 | 21.10 | 25.20 | 23.15 | 11.70 | 0.00 | 0.00% | 4.63 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 1:58:57 PM EST |
| 7.50 | 18.60 | 22.70 | 20.65 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 10.00 | 16.20 | 20.20 | 18.20 | 17.92 | 0.00 | 0.00% | 1.82 | 0 | 7 | 3.48 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 1:58:57 PM EST |
| 12.50 | 14.40 | 16.90 | 15.65 | 10.70 | 0.00 | 0.00% | 1.25 | 0 | 13 | 2.36 | 0.98 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 1:58:57 PM EST |
| 15.00 | 12.30 | 14.60 | 13.45 | 13.18 | +0.86 | +6.99% | 0.90 | 26 | 80 | 2.03 | 0.95 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 17.50 | 10.30 | 12.30 | 11.30 | 8.90 | -0.10 | -1.12% | 0.65 | 1 | 21 | 1.74 | 0.90 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 20.00 | 8.70 | 10.80 | 9.75 | 10.00 | +1.40 | +16.28% | 0.49 | 1 | 589 | 1.30 | 0.85 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 22.50 | 7.30 | 8.20 | 7.75 | 8.00 | +1.63 | +25.59% | 0.34 | 16 | 286 | 1.16 | 0.78 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 25.00 | 5.90 | 6.80 | 6.35 | 6.28 | +1.03 | +19.62% | 0.25 | 123 | 1,628 | 1.19 | 0.70 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 30.00 | 3.90 | 4.60 | 4.25 | 4.38 | +0.94 | +27.33% | 0.14 | 1,146 | 5,354 | 1.24 | 0.54 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 35.00 | 2.65 | 3.20 | 2.93 | 2.93 | +0.50 | +20.58% | 0.08 | 125 | 1,876 | 1.26 | 0.41 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 40.00 | 1.80 | 2.05 | 1.93 | 1.90 | +0.23 | +13.78% | 0.05 | 200 | 4,552 | 1.29 | 0.32 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 45.00 | 1.30 | 1.65 | 1.48 | 1.49 | +0.29 | +24.17% | 0.03 | 25 | 321 | 1.37 | 0.25 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 50.00 | 0.80 | 1.25 | 1.03 | 1.00 | +0.15 | +17.65% | 0.02 | 22 | 700 | 1.37 | 0.20 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.75 | +0.30 | +66.67% | 0.02 | 2 | 501 | 1.43 | 0.16 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 60.00 | 0.45 | 0.90 | 0.68 | 0.60 | +0.20 | +50.00% | 0.01 | 7 | 104 | 1.47 | 0.13 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 65.00 | 0.20 | 0.65 | 0.43 | 0.43 | +0.13 | +43.34% | 0.01 | 1 | 272 | 1.41 | 0.11 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.92 | 0.07 | 0.01 | -0.02 | 1/5/2026 | 1/7/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.64 | 0.06 | 0.01 | -0.02 | 12/29/2025 | 1/7/2026 1:58:57 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.08 | +47.06% | 0.00 | 1 | 381 | 1.47 | 0.06 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.18 | +0.17 | +1,700.00% | 0.00 | 2 | 662 | 1.54 | 0.05 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.89 | 0.03 | 0.00 | -0.01 | 12/29/2025 | 1/7/2026 1:58:57 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.02 | 0.00 | -0.01 | 12/9/2025 | 1/7/2026 1:58:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.85 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 1:58:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.89 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 1/7/2026 1:58:57 PM EST |
| 12.50 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 450 | 1.49 | -0.02 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 1:58:57 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.10 | -22.23% | 0.03 | 27 | 366 | 1.33 | -0.05 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 17.50 | 0.60 | 0.85 | 0.73 | 0.75 | -0.11 | -12.80% | 0.04 | 23 | 496 | 1.31 | -0.10 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.21 | -0.27 | -18.25% | 0.06 | 18 | 658 | 1.25 | -0.15 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 22.50 | 1.85 | 2.30 | 2.08 | 2.00 | -0.52 | -20.64% | 0.09 | 26 | 277 | 1.28 | -0.22 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 25.00 | 2.80 | 3.30 | 3.05 | 3.09 | -0.44 | -12.47% | 0.12 | 47 | 907 | 1.25 | -0.30 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 30.00 | 5.50 | 6.30 | 5.90 | 5.75 | -0.95 | -14.18% | 0.20 | 29 | 678 | 1.25 | -0.46 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 35.00 | 8.90 | 9.80 | 9.35 | 11.37 | 0.00 | 0.00% | 0.27 | 0 | 550 | 1.28 | -0.59 | 0.03 | -0.06 | 1/5/2026 | 1/7/2026 1:58:57 PM EST |
| 40.00 | 12.80 | 13.90 | 13.35 | 13.85 | -4.15 | -23.06% | 0.33 | 3 | 803 | 1.26 | -0.68 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 45.00 | 17.10 | 19.60 | 18.35 | 18.15 | -4.75 | -20.75% | 0.41 | 1 | 75 | 1.41 | -0.75 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 50.00 | 21.50 | 23.00 | 22.25 | 22.83 | -4.77 | -17.29% | 0.45 | 1 | 57 | 1.89 | -0.80 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:57 PM EST |
| 55.00 | 26.30 | 29.00 | 27.65 | 32.70 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.02 | -0.84 | 0.02 | -0.04 | 12/31/2025 | 1/7/2026 1:58:57 PM EST |
| 60.00 | 31.40 | 33.80 | 32.60 | 33.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.10 | -0.87 | 0.01 | -0.04 | 10/2/2025 | 1/7/2026 1:58:57 PM EST |
| 65.00 | 35.80 | 38.60 | 37.20 | 38.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.17 | -0.89 | 0.01 | -0.03 | 10/1/2025 | 1/7/2026 1:58:57 PM EST |
| 70.00 | 40.80 | 43.50 | 42.15 | 51.82 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.25 | -0.93 | 0.01 | -0.02 | 11/12/2025 | 1/7/2026 1:58:57 PM EST |
| 75.00 | 45.70 | 48.40 | 47.05 | 55.84 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.32 | -0.94 | 0.01 | -0.02 | 11/10/2025 | 1/7/2026 1:58:57 PM EST |
| 80.00 | 50.60 | 52.70 | 51.65 | % | 0.65 | 0 | 0 | 2.12 | -0.94 | 0.01 | -0.02 | 1/7/2026 1:58:57 PM EST | |||
| 85.00 | 55.30 | 58.60 | 56.95 | % | 0.67 | 0 | 0 | 2.58 | -0.95 | 0.01 | -0.02 | 1/7/2026 1:58:57 PM EST | |||
| 90.00 | 59.90 | 63.90 | 61.90 | % | 0.69 | 0 | 0 | 2.78 | -0.97 | 0.00 | -0.01 | 1/7/2026 1:58:57 PM EST | |||
| 95.00 | 64.80 | 68.80 | 66.80 | % | 0.70 | 0 | 0 | 2.85 | -0.98 | 0.00 | -0.01 | 1/7/2026 1:58:57 PM EST | |||
| 100.00 | 69.80 | 73.70 | 71.75 | % | 0.72 | 0 | 0 | 2.90 | -0.99 | 0.00 | -0.01 | 1/7/2026 1:58:57 PM EST |