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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.60 | 19.30 | 17.45 | % | 1.74 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 13.00 | 12.70 | 16.40 | 14.55 | % | 1.12 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 14.00 | 11.70 | 15.40 | 13.55 | % | 0.97 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 15.00 | 11.30 | 13.80 | 12.55 | 11.37 | % | 0.84 | 1 | 2 | 2.57 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 16.00 | 10.20 | 12.80 | 11.50 | % | 0.72 | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 16.50 | 9.80 | 12.30 | 11.05 | % | 0.67 | 0 | 0 | 2.27 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 17.00 | 10.20 | 11.10 | 10.65 | 11.00 | % | 0.63 | 1 | 1 | 1.78 | 0.97 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 17.50 | 9.20 | 11.30 | 10.25 | % | 0.59 | 0 | 0 | 2.08 | 0.96 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 18.00 | 8.90 | 10.80 | 9.85 | % | 0.55 | 0 | 2 | 1.98 | 0.95 | 0.01 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 18.50 | 8.40 | 10.40 | 9.40 | % | 0.51 | 0 | 0 | 1.96 | 0.94 | 0.02 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 19.00 | 8.50 | 9.60 | 9.05 | 8.29 | +2.89 | +53.52% | 0.48 | 1 | 209 | 1.68 | 0.92 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 19.50 | 7.50 | 9.20 | 8.35 | % | 0.43 | 0 | 0 | 1.66 | 0.91 | 0.02 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 20.00 | 7.10 | 8.50 | 7.80 | % | 0.39 | 0 | 72 | 1.45 | 0.90 | 0.02 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 20.50 | 6.70 | 8.10 | 7.40 | % | 0.36 | 0 | 0 | 1.44 | 0.88 | 0.03 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 21.00 | 6.60 | 7.60 | 7.10 | 7.17 | +3.17 | +79.25% | 0.34 | 24 | 52 | 1.36 | 0.86 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 21.50 | 6.00 | 7.30 | 6.65 | % | 0.31 | 0 | 0 | 1.39 | 0.84 | 0.03 | -0.04 | 3/25/2026 3:59:47 PM EST | |||
| 22.00 | 5.70 | 6.80 | 6.25 | 5.98 | +2.43 | +68.46% | 0.28 | 29 | 176 | 1.00 | 0.82 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 22.50 | 5.30 | 6.50 | 5.90 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.05 | 0.80 | 0.04 | -0.04 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 23.00 | 5.30 | 5.90 | 5.60 | 5.70 | +3.04 | +114.29% | 0.24 | 21 | 275 | 1.13 | 0.78 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 23.50 | 4.60 | 5.70 | 5.15 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 0.76 | 0.04 | -0.05 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 24.00 | 4.50 | 5.50 | 5.00 | 4.93 | +2.49 | +102.05% | 0.21 | 30 | 104 | 1.15 | 0.73 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 24.50 | 4.40 | 5.00 | 4.70 | 4.56 | +2.24 | +96.56% | 0.19 | 34 | 17 | 1.16 | 0.71 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 25.00 | 4.00 | 4.50 | 4.25 | 4.28 | +2.49 | +139.11% | 0.17 | 335 | 3,084 | 1.09 | 0.68 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 25.50 | 3.80 | 4.40 | 4.10 | 3.15 | +1.60 | +103.23% | 0.16 | 402 | 2 | 1.15 | 0.66 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 26.00 | 3.40 | 4.20 | 3.80 | 3.50 | +2.20 | +169.24% | 0.15 | 426 | 260 | 1.14 | 0.63 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 26.50 | 3.10 | 3.80 | 3.45 | 3.09 | % | 0.13 | 416 | 0 | 1.10 | 0.60 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 27.00 | 3.00 | 3.60 | 3.30 | 3.28 | +1.93 | +142.97% | 0.12 | 49 | 120 | 1.13 | 0.58 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 27.50 | 2.75 | 3.40 | 3.08 | 3.00 | +1.85 | +160.87% | 0.11 | 1,200 | 11 | 1.13 | 0.55 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 28.00 | 2.55 | 3.00 | 2.78 | 2.75 | +1.74 | +172.28% | 0.10 | 59 | 388 | 1.12 | 0.52 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 29.00 | 2.10 | 2.60 | 2.35 | 2.45 | +1.68 | +218.19% | 0.08 | 1,494 | 936 | 1.09 | 0.47 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 30.00 | 1.95 | 2.25 | 2.10 | 2.10 | +1.51 | +255.94% | 0.07 | 7,759 | 6,377 | 1.12 | 0.42 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 31.00 | 1.45 | 2.00 | 1.73 | 1.63 | +1.02 | +167.22% | 0.06 | 419 | 55 | 1.10 | 0.37 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 32.00 | 1.25 | 1.60 | 1.43 | 1.30 | +0.73 | +128.07% | 0.04 | 439 | 2 | 1.08 | 0.33 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 33.00 | 1.05 | 1.45 | 1.25 | 1.23 | +0.88 | +251.43% | 0.04 | 1,087 | 49 | 1.10 | 0.29 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 34.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.75 | +300.00% | 0.03 | 455 | 37 | 1.10 | 0.25 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 35.00 | 0.75 | 1.05 | 0.90 | 0.79 | +0.49 | +163.34% | 0.03 | 1,456 | 951 | 1.12 | 0.22 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 36.00 | 0.55 | 1.10 | 0.83 | % | 0.02 | 0 | 1 | 1.13 | 0.19 | 0.04 | -0.05 | 3/25/2026 3:59:47 PM EST | |||
| 37.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.45 | +225.00% | 0.02 | 1,125 | 51 | 1.11 | 0.17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 537 | 3.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.64 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.01 | 2 | 40 | 1.42 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.66 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.07 | -25.93% | 0.01 | 5 | 84 | 1.42 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.18 | % | 0.01 | 3 | 0 | 1.13 | -0.04 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.15 | -33.34% | 0.01 | 17 | 1,028 | 1.14 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 18.50 | 0.05 | 0.50 | 0.28 | 0.27 | -0.48 | -64.00% | 0.02 | 16 | 2 | 1.10 | -0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.40 | -53.34% | 0.02 | 23 | 323 | 1.15 | -0.08 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 19.50 | 0.05 | 0.65 | 0.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.04 | -0.09 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.40 | -47.06% | 0.02 | 35 | 494 | 1.11 | -0.10 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 20.50 | 0.40 | 0.70 | 0.55 | % | 0.03 | 0 | 0 | 1.14 | -0.12 | 0.03 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 21.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.48 | -44.45% | 0.03 | 7 | 74 | 1.13 | -0.14 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 21.50 | 0.55 | 0.90 | 0.73 | 0.72 | -0.54 | -42.86% | 0.03 | 5 | 17 | 1.12 | -0.16 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | 0.88 | -0.66 | -42.86% | 0.04 | 204 | 357 | 1.09 | -0.18 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 22.50 | 0.80 | 1.15 | 0.98 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.11 | -0.20 | 0.04 | -0.04 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 23.00 | 0.85 | 1.25 | 1.05 | 1.07 | -0.73 | -40.56% | 0.05 | 24 | 92 | 1.08 | -0.22 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 23.50 | 1.05 | 1.30 | 1.18 | 1.20 | -0.73 | -37.83% | 0.05 | 11 | 1 | 1.07 | -0.24 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 24.00 | 1.15 | 1.55 | 1.35 | 1.39 | -0.80 | -36.53% | 0.06 | 16 | 122 | 1.06 | -0.27 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 24.50 | 1.30 | 1.80 | 1.55 | % | 0.06 | 0 | 0 | 1.07 | -0.29 | 0.04 | -0.05 | 3/25/2026 3:59:47 PM EST | |||
| 25.00 | 1.55 | 1.85 | 1.70 | 1.72 | -1.48 | -46.25% | 0.07 | 35 | 104 | 1.05 | -0.32 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 25.50 | 1.70 | 2.25 | 1.98 | % | 0.08 | 0 | 0 | 1.07 | -0.34 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 26.00 | 1.90 | 2.40 | 2.15 | 2.20 | -0.88 | -28.58% | 0.08 | 3 | 8 | 1.05 | -0.37 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 26.50 | 2.15 | 2.65 | 2.40 | 2.30 | % | 0.09 | 1 | 0 | 1.06 | -0.40 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 27.00 | 2.40 | 2.90 | 2.65 | 2.75 | % | 0.10 | 60 | 3 | 1.06 | -0.42 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 27.50 | 2.60 | 3.20 | 2.90 | % | 0.11 | 0 | 0 | 1.05 | -0.45 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 28.00 | 2.90 | 3.50 | 3.20 | 3.20 | % | 0.11 | 15 | 3 | 1.05 | -0.48 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 29.00 | 3.50 | 4.00 | 3.75 | % | 0.13 | 0 | 0 | 1.01 | -0.53 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 30.00 | 4.10 | 4.70 | 4.40 | 4.30 | -2.11 | -32.92% | 0.15 | 21 | 35 | 1.03 | -0.58 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 31.00 | 4.80 | 5.30 | 5.05 | % | 0.16 | 0 | 0 | 1.01 | -0.63 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 32.00 | 5.50 | 6.10 | 5.80 | % | 0.18 | 0 | 0 | 1.01 | -0.67 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 33.00 | 6.30 | 6.90 | 6.60 | % | 0.20 | 0 | 0 | 1.00 | -0.71 | 0.05 | -0.06 | 3/25/2026 3:59:47 PM EST | |||
| 34.00 | 6.90 | 7.80 | 7.35 | % | 0.22 | 0 | 0 | 0.98 | -0.75 | 0.04 | -0.05 | 3/25/2026 3:59:47 PM EST | |||
| 35.00 | 7.70 | 9.10 | 8.40 | 8.10 | % | 0.24 | 10 | 0 | 1.05 | -0.78 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 36.00 | 8.30 | 10.00 | 9.15 | % | 0.25 | 0 | 0 | 1.49 | -0.81 | 0.04 | -0.05 | 3/25/2026 3:59:47 PM EST | |||
| 37.00 | 9.50 | 10.90 | 10.20 | % | 0.28 | 0 | 0 | 1.05 | -0.83 | 0.03 | -0.04 | 3/25/2026 3:59:47 PM EST |