Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $23.47 as of 3/13/2026 8:12:15 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 | 9.10 | 12.90 | 11.00 | % | 0.85 | 0 | 0 | 2.75 | 0.95 | 0.01 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 14.00 | 8.70 | 12.00 | 10.35 | % | 0.74 | 0 | 0 | 2.51 | 0.93 | 0.01 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 15.00 | 8.00 | 11.00 | 9.50 | % | 0.63 | 0 | 0 | 2.28 | 0.91 | 0.02 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 15.50 | 7.60 | 10.70 | 9.15 | % | 0.59 | 0 | 0 | 2.27 | 0.90 | 0.02 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 16.00 | 7.70 | 9.90 | 8.80 | 8.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.28 | 0.88 | 0.02 | -0.03 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 16.50 | 7.30 | 9.70 | 8.50 | 8.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.36 | 0.87 | 0.02 | -0.03 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 17.00 | 6.60 | 9.30 | 7.95 | % | 0.47 | 0 | 0 | 2.01 | 0.85 | 0.02 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 17.50 | 6.20 | 8.40 | 7.30 | % | 0.42 | 0 | 0 | 1.06 | 0.83 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 18.00 | 6.00 | 8.70 | 7.35 | % | 0.41 | 0 | 0 | 1.33 | 0.81 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 18.50 | 5.80 | 8.20 | 7.00 | % | 0.38 | 0 | 0 | 1.34 | 0.80 | 0.03 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 19.00 | 5.50 | 8.00 | 6.75 | % | 0.36 | 0 | 0 | 1.37 | 0.78 | 0.03 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 19.50 | 5.10 | 7.00 | 6.05 | % | 0.31 | 0 | 0 | 1.22 | 0.76 | 0.03 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 20.00 | 5.10 | 5.80 | 5.45 | 3.49 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.11 | 0.74 | 0.03 | -0.04 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 20.50 | 4.80 | 5.50 | 5.15 | 3.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | 0.72 | 0.04 | -0.04 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 21.00 | 4.50 | 6.10 | 5.30 | 4.71 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.26 | 0.70 | 0.04 | -0.04 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 21.50 | 4.20 | 4.90 | 4.55 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.09 | 0.68 | 0.04 | -0.04 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 22.00 | 4.00 | 4.90 | 4.45 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | 0.66 | 0.04 | -0.04 | 3/9/2026 | 3/13/2026 4:00:08 PM EST |
| 22.50 | 3.70 | 5.30 | 4.50 | % | 0.20 | 0 | 0 | 1.24 | 0.63 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 23.00 | 3.50 | 4.20 | 3.85 | 4.00 | -0.25 | -5.89% | 0.17 | 1 | 4 | 1.10 | 0.61 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 23.50 | 3.30 | 4.80 | 4.05 | % | 0.17 | 0 | 0 | 1.24 | 0.59 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 24.00 | 3.10 | 3.80 | 3.45 | % | 0.14 | 0 | 0 | 1.11 | 0.57 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 24.50 | 2.85 | 3.70 | 3.28 | 4.40 | +2.40 | +120.00% | 0.13 | 1 | 1 | 1.12 | 0.55 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 25.00 | 2.70 | 3.40 | 3.05 | 3.11 | -0.89 | -22.25% | 0.12 | 9 | 5 | 1.11 | 0.53 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 25.50 | 2.45 | 3.30 | 2.88 | % | 0.11 | 0 | 0 | 1.11 | 0.51 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 26.00 | 2.30 | 3.20 | 2.75 | % | 0.11 | 0 | 0 | 1.13 | 0.49 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 26.50 | 2.15 | 2.90 | 2.53 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 61 | 1.11 | 0.47 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 27.00 | 1.90 | 2.85 | 2.38 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.11 | 0.45 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 28.00 | 1.75 | 2.80 | 2.28 | 2.21 | % | 0.08 | 2 | 0 | 1.17 | 0.42 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 29.00 | 1.55 | 2.30 | 1.93 | 1.95 | % | 0.07 | 2 | 0 | 1.13 | 0.38 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 30.00 | 1.40 | 2.00 | 1.70 | 1.70 | -0.05 | -2.86% | 0.06 | 9 | 41 | 1.13 | 0.35 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 31.00 | 1.05 | 1.85 | 1.45 | 1.49 | % | 0.05 | 8 | 0 | 1.11 | 0.32 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 32.00 | 1.05 | 2.40 | 1.73 | % | 0.05 | 0 | 0 | 1.27 | 0.29 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 33.00 | 0.90 | 1.50 | 1.20 | % | 0.04 | 0 | 0 | 1.14 | 0.26 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.29 | 0.24 | 0.03 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 35.00 | 0.70 | 3.10 | 1.90 | % | 0.05 | 0 | 0 | 1.48 | 0.22 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 36.00 | 0.50 | 1.35 | 0.93 | % | 0.03 | 0 | 0 | 1.18 | 0.20 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 37.00 | 0.55 | 1.25 | 0.90 | % | 0.02 | 0 | 0 | 1.22 | 0.18 | 0.03 | -0.03 | 3/13/2026 4:00:08 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 | 1.95 | 0.98 | 0.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.49 | -0.05 | 0.01 | -0.02 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.27 | -0.07 | 0.01 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.83 | -0.09 | 0.02 | -0.02 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.07 | 0 | 7 | 2.07 | -0.10 | 0.02 | -0.02 | 3/9/2026 | 3/13/2026 4:00:08 PM EST |
| 16.00 | 0.35 | 2.30 | 1.33 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.51 | -0.12 | 0.02 | -0.03 | 3/9/2026 | 3/13/2026 4:00:08 PM EST |
| 16.50 | 0.65 | 1.15 | 0.90 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.26 | -0.13 | 0.02 | -0.03 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 17.00 | 0.75 | 1.15 | 0.95 | 0.78 | -1.04 | -57.15% | 0.06 | 2 | 45 | 1.21 | -0.15 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 17.50 | 0.65 | 1.35 | 1.00 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.16 | -0.17 | 0.03 | -0.03 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 18.00 | 0.90 | 1.45 | 1.18 | 1.18 | +0.13 | +12.39% | 0.07 | 4 | 74 | 1.18 | -0.19 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 18.50 | 0.95 | 2.00 | 1.48 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 72 | 1.24 | -0.20 | 0.03 | -0.04 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 19.00 | 1.25 | 1.80 | 1.53 | 1.53 | +0.14 | +10.08% | 0.08 | 4 | 63 | 1.19 | -0.22 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 19.50 | 1.35 | 1.95 | 1.65 | 1.65 | -0.08 | -4.63% | 0.08 | 32 | 22 | 1.17 | -0.24 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 20.00 | 1.55 | 2.45 | 2.00 | 2.01 | +0.08 | +4.15% | 0.10 | 28 | 11 | 1.23 | -0.26 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 20.50 | 1.75 | 2.50 | 2.13 | 1.99 | -0.11 | -5.24% | 0.10 | 12 | 3 | 1.20 | -0.28 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 21.00 | 1.95 | 2.75 | 2.35 | 2.29 | +0.23 | +11.17% | 0.11 | 2 | 2 | 1.20 | -0.30 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 21.50 | 2.05 | 3.10 | 2.58 | 2.23 | -0.23 | -9.35% | 0.12 | 62 | 28 | 1.19 | -0.32 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 22.00 | 2.40 | 3.20 | 2.80 | 2.70 | +0.03 | +1.13% | 0.13 | 72 | 55 | 1.19 | -0.34 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 22.50 | 2.65 | 3.30 | 2.98 | 2.93 | -0.03 | -1.02% | 0.13 | 120 | 56 | 1.16 | -0.37 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 23.00 | 2.80 | 3.80 | 3.30 | 3.17 | -0.11 | -3.36% | 0.14 | 122 | 54 | 1.18 | -0.39 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 23.50 | 3.10 | 3.90 | 3.50 | 3.46 | -0.24 | -6.49% | 0.15 | 2 | 68 | 1.16 | -0.41 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 24.00 | 3.40 | 4.20 | 3.80 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.16 | -0.43 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 24.50 | 3.80 | 4.70 | 4.25 | % | 0.17 | 0 | 0 | 1.21 | -0.45 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 25.00 | 4.00 | 5.00 | 4.50 | % | 0.18 | 0 | 0 | 1.19 | -0.47 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 25.50 | 4.30 | 5.60 | 4.95 | % | 0.19 | 0 | 0 | 1.23 | -0.49 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 26.00 | 3.80 | 6.30 | 5.05 | % | 0.19 | 0 | 0 | 1.16 | -0.51 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 26.50 | 4.70 | 6.10 | 5.40 | % | 0.20 | 0 | 0 | 1.17 | -0.53 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 27.00 | 5.30 | 6.60 | 5.95 | 8.44 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.23 | -0.55 | 0.04 | -0.05 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 28.00 | 6.00 | 7.00 | 6.50 | % | 0.23 | 0 | 0 | 1.18 | -0.58 | 0.04 | -0.05 | 3/13/2026 4:00:08 PM EST | |||
| 29.00 | 6.90 | 7.70 | 7.30 | % | 0.25 | 0 | 0 | 1.20 | -0.62 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 30.00 | 7.60 | 8.50 | 8.05 | % | 0.27 | 0 | 0 | 1.19 | -0.65 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 31.00 | 8.40 | 9.10 | 8.75 | % | 0.28 | 0 | 0 | 1.16 | -0.68 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 32.00 | 9.30 | 10.30 | 9.80 | % | 0.31 | 0 | 0 | 1.24 | -0.71 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 33.00 | 8.70 | 10.90 | 9.80 | % | 0.30 | 0 | 0 | 1.34 | -0.74 | 0.04 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 34.00 | 9.80 | 12.30 | 11.05 | % | 0.33 | 0 | 0 | 1.54 | -0.76 | 0.03 | -0.04 | 3/13/2026 4:00:08 PM EST | |||
| 35.00 | 10.40 | 13.00 | 11.70 | % | 0.33 | 0 | 0 | 1.49 | -0.78 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 36.00 | 12.00 | 14.10 | 13.05 | % | 0.36 | 0 | 0 | 1.59 | -0.80 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST | |||
| 37.00 | 12.30 | 14.90 | 13.60 | % | 0.37 | 0 | 0 | 1.56 | -0.82 | 0.03 | -0.03 | 3/13/2026 4:00:08 PM EST |