Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $23.95 as of 3/25/2026 6:15:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.20 | 15.90 | 14.55 | % | 1.12 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 14.00 | 12.20 | 14.80 | 13.50 | % | 0.96 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 15.00 | 11.30 | 13.80 | 12.55 | % | 0.84 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 15.50 | 10.80 | 13.50 | 12.15 | % | 0.78 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 16.00 | 10.20 | 13.00 | 11.60 | % | 0.72 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 16.50 | 9.80 | 12.50 | 11.15 | % | 0.68 | 0 | 0 | 2.89 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 17.00 | 9.30 | 11.80 | 10.55 | % | 0.62 | 0 | 1 | 2.60 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 17.50 | 9.20 | 11.40 | 10.30 | % | 0.59 | 0 | 0 | 2.57 | 0.97 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 18.00 | 8.30 | 10.70 | 9.50 | % | 0.53 | 0 | 5 | 2.30 | 0.96 | 0.01 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 18.50 | 8.30 | 10.20 | 9.25 | % | 0.50 | 0 | 0 | 2.19 | 0.95 | 0.01 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 19.00 | 7.70 | 9.50 | 8.60 | 8.32 | % | 0.45 | 6 | 9 | 1.93 | 0.94 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 19.50 | 7.30 | 9.00 | 8.15 | % | 0.42 | 0 | 6 | 1.83 | 0.93 | 0.02 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 20.00 | 6.90 | 8.40 | 7.65 | % | 0.38 | 0 | 2 | 1.66 | 0.92 | 0.02 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 20.50 | 6.50 | 8.10 | 7.30 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 53 | 1.72 | 0.91 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 21.00 | 6.10 | 7.50 | 6.80 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.56 | 0.89 | 0.03 | -0.04 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 21.50 | 5.70 | 7.20 | 6.45 | % | 0.30 | 0 | 11 | 1.60 | 0.87 | 0.03 | -0.04 | 3/25/2026 3:59:47 PM EST | |||
| 22.00 | 5.30 | 6.60 | 5.95 | 3.78 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.45 | 0.85 | 0.03 | -0.04 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 22.50 | 4.90 | 6.30 | 5.60 | 4.70 | % | 0.25 | 2 | 36 | 1.48 | 0.83 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 23.00 | 4.80 | 5.80 | 5.30 | 5.07 | +2.97 | +141.43% | 0.23 | 1 | 53 | 1.13 | 0.80 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 23.50 | 4.20 | 5.50 | 4.85 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 64 | 1.02 | 0.78 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 24.00 | 4.00 | 5.00 | 4.50 | 2.90 | +1.37 | +89.55% | 0.19 | 2 | 46 | 1.10 | 0.75 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 24.50 | 3.90 | 4.50 | 4.20 | 3.00 | +1.52 | +102.71% | 0.17 | 1 | 39 | 1.13 | 0.72 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 25.00 | 3.70 | 4.40 | 4.05 | 4.20 | +2.27 | +117.62% | 0.16 | 75 | 105 | 1.22 | 0.70 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 25.50 | 3.30 | 3.80 | 3.55 | 2.73 | +1.37 | +100.74% | 0.14 | 3 | 13 | 1.11 | 0.67 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 26.00 | 3.10 | 3.60 | 3.35 | 3.50 | +2.00 | +133.34% | 0.13 | 5 | 39 | 1.15 | 0.64 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 26.50 | 2.80 | 3.20 | 3.00 | 1.75 | +1.00 | +133.34% | 0.11 | 2 | 6 | 1.11 | 0.60 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 27.00 | 2.55 | 3.10 | 2.83 | 2.60 | +1.57 | +152.43% | 0.10 | 3 | 252 | 1.15 | 0.57 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 27.50 | 2.20 | 2.75 | 2.48 | 2.67 | +1.82 | +214.12% | 0.09 | 8 | 2 | 1.09 | 0.54 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 28.00 | 2.10 | 2.45 | 2.28 | 2.01 | +1.21 | +151.25% | 0.08 | 34 | 38 | 1.10 | 0.51 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 29.00 | 1.70 | 2.10 | 1.90 | 2.00 | +1.60 | +400.00% | 0.07 | 1,130 | 5 | 1.11 | 0.45 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 30.00 | 1.35 | 1.80 | 1.58 | 1.57 | +1.32 | +528.00% | 0.05 | 50 | 74 | 1.11 | 0.39 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 31.00 | 1.10 | 1.45 | 1.28 | 1.27 | +1.07 | +535.00% | 0.04 | 120 | 8 | 1.10 | 0.33 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 32.00 | 0.80 | 1.20 | 1.00 | 1.00 | +0.67 | +203.03% | 0.03 | 73 | 23 | 1.08 | 0.28 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 33.00 | 0.60 | 1.00 | 0.80 | 0.50 | +0.22 | +78.58% | 0.02 | 5 | 26 | 1.08 | 0.23 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 34.00 | 0.55 | 0.85 | 0.70 | 0.60 | +0.38 | +172.73% | 0.02 | 6 | 25 | 1.12 | 0.19 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.55 | +366.67% | 0.02 | 6 | 31 | 1.11 | 0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 36.00 | 0.35 | 0.60 | 0.48 | 0.20 | % | 0.01 | 3 | 20 | 1.13 | 0.13 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 37.00 | 0.25 | 0.50 | 0.38 | 0.40 | % | 0.01 | 11 | 10 | 1.13 | 0.11 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 20 | 3.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 15.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 6 | 2.27 | -0.01 | 0.01 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.21 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.18 | -0.02 | -10.00% | 0.00 | 16 | 22 | 1.38 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.20 | % | 0.01 | 100 | 84 | 1.28 | -0.04 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 18.50 | 0.05 | 0.25 | 0.15 | 0.22 | -0.09 | -29.04% | 0.01 | 1 | 49 | 1.18 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.27 | -0.13 | -32.50% | 0.01 | 5 | 95 | 1.23 | -0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 19.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.30 | -54.55% | 0.01 | 2 | 47 | 1.17 | -0.07 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 20.00 | 0.10 | 0.65 | 0.38 | 0.33 | -0.30 | -47.62% | 0.02 | 6 | 48 | 1.24 | -0.08 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 20.50 | 0.20 | 0.50 | 0.35 | 0.34 | % | 0.02 | 2 | 19 | 1.17 | -0.09 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.37 | -49.34% | 0.02 | 18 | 113 | 1.13 | -0.11 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 21.50 | 0.35 | 0.80 | 0.58 | 0.60 | -0.30 | -33.34% | 0.03 | 1 | 12 | 1.22 | -0.13 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 22.00 | 0.30 | 0.65 | 0.48 | 0.58 | % | 0.02 | 16 | 15 | 1.06 | -0.15 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 22.50 | 0.50 | 0.80 | 0.65 | 0.75 | % | 0.03 | 58 | 14 | 1.12 | -0.17 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 23.00 | 0.30 | 0.90 | 0.60 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.99 | -0.20 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 23.50 | 0.75 | 1.15 | 0.95 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 68 | 1.14 | -0.22 | 0.04 | -0.06 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 24.00 | 0.80 | 1.05 | 0.93 | 1.10 | % | 0.04 | 93 | 41 | 1.04 | -0.25 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 24.50 | 1.00 | 1.50 | 1.25 | % | 0.05 | 0 | 34 | 1.13 | -0.28 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 25.00 | 1.15 | 1.45 | 1.30 | 1.30 | % | 0.05 | 27 | 27 | 1.06 | -0.30 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 25.50 | 1.35 | 1.70 | 1.53 | 1.45 | % | 0.06 | 2 | 9 | 1.07 | -0.33 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 26.00 | 1.50 | 1.90 | 1.70 | 1.72 | % | 0.07 | 6 | 42 | 1.04 | -0.36 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 26.50 | 1.75 | 2.15 | 1.95 | 2.00 | % | 0.07 | 6 | 0 | 1.05 | -0.40 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 27.00 | 2.00 | 2.40 | 2.20 | 2.27 | % | 0.08 | 61 | 76 | 1.06 | -0.43 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 27.50 | 2.20 | 2.70 | 2.45 | 2.55 | % | 0.09 | 6 | 0 | 1.06 | -0.46 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 28.00 | 2.45 | 2.95 | 2.70 | 2.68 | % | 0.10 | 394 | 36 | 1.04 | -0.49 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 29.00 | 3.10 | 3.50 | 3.30 | % | 0.11 | 0 | 0 | 1.04 | -0.55 | 0.06 | -0.08 | 3/25/2026 3:59:47 PM EST | |||
| 30.00 | 3.80 | 4.20 | 4.00 | % | 0.13 | 0 | 9 | 1.05 | -0.61 | 0.06 | -0.07 | 3/25/2026 3:59:47 PM EST | |||
| 31.00 | 4.40 | 4.90 | 4.65 | % | 0.15 | 0 | 0 | 1.02 | -0.67 | 0.06 | -0.07 | 3/25/2026 3:59:47 PM EST | |||
| 32.00 | 5.20 | 5.70 | 5.45 | 5.54 | % | 0.17 | 10 | 0 | 1.03 | -0.72 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 33.00 | 5.70 | 7.10 | 6.40 | % | 0.19 | 0 | 0 | 1.07 | -0.77 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 34.00 | 6.40 | 7.90 | 7.15 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -0.81 | 0.05 | -0.05 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 35.00 | 7.50 | 8.80 | 8.15 | % | 0.23 | 0 | 0 | 1.06 | -0.84 | 0.04 | -0.05 | 3/25/2026 3:59:47 PM EST | |||
| 36.00 | 8.00 | 9.80 | 8.90 | % | 0.25 | 0 | 0 | 1.68 | -0.87 | 0.04 | -0.04 | 3/25/2026 3:59:47 PM EST | |||
| 37.00 | 8.90 | 10.70 | 9.80 | % | 0.26 | 0 | 0 | 1.72 | -0.89 | 0.03 | -0.04 | 3/25/2026 3:59:47 PM EST |