Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $24.57 as of 3/20/2026 9:33:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 9.50 | 8.65 | % | 0.58 | 0 | 0 | 1.81 | 0.90 | 0.02 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 15.50 | 7.40 | 9.00 | 8.20 | % | 0.53 | 0 | 0 | 1.67 | 0.89 | 0.02 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 16.00 | 7.00 | 8.80 | 7.90 | % | 0.49 | 0 | 0 | 1.68 | 0.87 | 0.02 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 16.50 | 6.60 | 8.00 | 7.30 | % | 0.44 | 0 | 0 | 1.59 | 0.85 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 17.00 | 6.20 | 7.60 | 6.90 | % | 0.41 | 0 | 0 | 1.55 | 0.83 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 17.50 | 5.70 | 7.20 | 6.45 | % | 0.37 | 0 | 0 | 1.14 | 0.81 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 18.00 | 5.40 | 6.80 | 6.10 | % | 0.34 | 0 | 0 | 1.03 | 0.79 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 18.50 | 5.10 | 6.80 | 5.95 | % | 0.32 | 0 | 0 | 1.14 | 0.77 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 19.00 | 4.90 | 6.30 | 5.60 | % | 0.29 | 0 | 0 | 1.15 | 0.75 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 19.50 | 4.60 | 5.90 | 5.25 | % | 0.27 | 0 | 0 | 1.06 | 0.73 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 1.09 | 0.71 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 20.50 | 3.90 | 5.20 | 4.55 | % | 0.22 | 0 | 0 | 1.08 | 0.68 | 0.04 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 21.00 | 3.70 | 5.10 | 4.40 | 6.78 | +1.58 | +30.39% | 0.21 | 1 | 1 | 1.06 | 0.66 | 0.04 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 21.50 | 3.40 | 4.70 | 4.05 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | 0.64 | 0.04 | -0.04 | 3/12/2026 | 3/19/2026 3:58:52 PM EST |
| 22.00 | 3.00 | 4.30 | 3.65 | % | 0.17 | 0 | 0 | 1.06 | 0.61 | 0.04 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 22.50 | 2.90 | 4.30 | 3.60 | % | 0.16 | 0 | 0 | 1.08 | 0.59 | 0.05 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 23.00 | 2.80 | 3.80 | 3.30 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | 0.57 | 0.05 | -0.04 | 3/18/2026 | 3/19/2026 3:58:52 PM EST |
| 23.50 | 2.35 | 3.70 | 3.03 | 3.86 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.05 | 0.54 | 0.05 | -0.04 | 3/12/2026 | 3/19/2026 3:58:52 PM EST |
| 24.00 | 2.30 | 3.60 | 2.95 | 3.02 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.11 | 0.52 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 24.50 | 2.15 | 3.40 | 2.78 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.05 | 0.50 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 25.00 | 1.95 | 3.20 | 2.58 | 2.68 | +0.31 | +13.08% | 0.10 | 2 | 13 | 1.03 | 0.48 | 0.05 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 25.50 | 1.70 | 2.95 | 2.33 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.12 | 0.46 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 26.00 | 1.65 | 2.55 | 2.10 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.04 | 0.43 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 26.50 | 1.40 | 2.65 | 2.03 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.05 | 0.41 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 27.00 | 1.30 | 2.45 | 1.88 | % | 0.07 | 0 | 0 | 1.11 | 0.39 | 0.05 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 28.00 | 1.10 | 2.15 | 1.63 | % | 0.06 | 0 | 1 | 1.04 | 0.36 | 0.04 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 29.00 | 0.90 | 2.05 | 1.48 | % | 0.05 | 0 | 0 | 1.11 | 0.32 | 0.04 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 30.00 | 0.70 | 1.80 | 1.25 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.07 | 0.29 | 0.04 | -0.03 | 3/17/2026 | 3/19/2026 3:58:52 PM EST |
| 31.00 | 0.60 | 1.65 | 1.13 | % | 0.04 | 0 | 0 | 1.09 | 0.26 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 32.00 | 0.45 | 1.50 | 0.98 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.07 | 0.23 | 0.04 | -0.03 | 3/16/2026 | 3/19/2026 3:58:52 PM EST |
| 33.00 | 0.40 | 1.35 | 0.88 | % | 0.03 | 0 | 0 | 1.11 | 0.21 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 34.00 | 0.40 | 1.20 | 0.80 | 0.93 | +0.24 | +34.79% | 0.02 | 20 | 20 | 1.10 | 0.19 | 0.03 | -0.03 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 35.00 | 0.35 | 1.10 | 0.73 | 1.05 | % | 0.02 | 1 | 0 | 1.06 | 0.17 | 0.03 | -0.02 | 3/20/2026 | 3/19/2026 3:58:52 PM EST | |
| 36.00 | 0.25 | 1.00 | 0.63 | % | 0.02 | 0 | 0 | 1.08 | 0.15 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 37.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 1.11 | 0.13 | 0.03 | -0.02 | 3/19/2026 3:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 1.11 | -0.10 | 0.02 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 15.50 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 1.12 | -0.12 | 0.02 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 16.00 | 0.20 | 0.85 | 0.53 | % | 0.03 | 0 | 0 | 1.12 | -0.13 | 0.02 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 16.50 | 0.25 | 0.85 | 0.55 | % | 0.03 | 0 | 0 | 1.09 | -0.15 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 17.00 | 0.40 | 0.80 | 0.60 | % | 0.04 | 0 | 0 | 1.03 | -0.17 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 17.50 | 0.45 | 1.30 | 0.88 | % | 0.05 | 0 | 0 | 1.08 | -0.19 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 18.00 | 0.55 | 1.25 | 0.90 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.13 | -0.21 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 18.50 | 0.70 | 1.45 | 1.08 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.08 | -0.23 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 19.00 | 0.80 | 1.55 | 1.18 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.06 | -0.25 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 19.50 | 1.00 | 1.75 | 1.38 | 1.35 | -0.38 | -21.97% | 0.07 | 2 | 22 | 1.07 | -0.27 | 0.04 | -0.03 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 20.00 | 1.25 | 2.00 | 1.63 | 1.62 | -0.18 | -10.00% | 0.08 | 2 | 47 | 1.03 | -0.29 | 0.04 | -0.03 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 20.50 | 1.35 | 2.20 | 1.78 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.06 | -0.32 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 21.00 | 1.65 | 2.45 | 2.05 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 127 | 1.07 | -0.34 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 3:58:52 PM EST |
| 21.50 | 1.85 | 2.65 | 2.25 | 2.25 | -0.43 | -16.05% | 0.10 | 3 | 74 | 1.04 | -0.36 | 0.04 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 22.00 | 2.10 | 2.90 | 2.50 | 2.50 | -0.18 | -6.72% | 0.11 | 3 | 40 | 1.11 | -0.39 | 0.04 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 22.50 | 2.20 | 3.20 | 2.70 | 2.17 | -0.81 | -27.19% | 0.12 | 7 | 27 | 1.08 | -0.41 | 0.05 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 23.00 | 2.50 | 3.50 | 3.00 | 2.41 | -0.71 | -22.76% | 0.13 | 8 | 37 | 1.06 | -0.43 | 0.05 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 23.50 | 2.80 | 3.80 | 3.30 | 3.16 | -0.59 | -15.74% | 0.14 | 10 | 15 | 1.06 | -0.46 | 0.05 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 24.00 | 3.10 | 4.10 | 3.60 | 3.49 | -0.01 | -0.29% | 0.15 | 10 | 10 | 1.03 | -0.48 | 0.05 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 24.50 | 3.50 | 4.40 | 3.95 | 3.80 | +0.26 | +7.35% | 0.16 | 20 | 1 | 1.04 | -0.50 | 0.05 | -0.04 | 3/20/2026 | 3/19/2026 3:58:52 PM EST |
| 25.00 | 3.60 | 4.70 | 4.15 | 4.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | -0.52 | 0.05 | -0.04 | 3/13/2026 | 3/19/2026 3:58:52 PM EST |
| 25.50 | 4.00 | 5.10 | 4.55 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | -0.54 | 0.05 | -0.04 | 3/13/2026 | 3/19/2026 3:58:52 PM EST |
| 26.00 | 4.30 | 5.50 | 4.90 | % | 0.19 | 0 | 0 | 1.04 | -0.57 | 0.05 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 26.50 | 4.50 | 5.90 | 5.20 | % | 0.20 | 0 | 0 | 1.09 | -0.59 | 0.05 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 27.00 | 5.00 | 6.20 | 5.60 | % | 0.21 | 0 | 0 | 1.02 | -0.61 | 0.05 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 28.00 | 5.80 | 7.00 | 6.40 | % | 0.23 | 0 | 0 | 1.06 | -0.64 | 0.04 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 29.00 | 6.60 | 7.80 | 7.20 | % | 0.25 | 0 | 0 | 0.96 | -0.68 | 0.04 | -0.04 | 3/19/2026 3:58:52 PM EST | |||
| 30.00 | 7.30 | 8.60 | 7.95 | % | 0.27 | 0 | 0 | 1.04 | -0.71 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 31.00 | 7.90 | 9.50 | 8.70 | % | 0.28 | 0 | 0 | 1.02 | -0.74 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 32.00 | 8.80 | 10.40 | 9.60 | % | 0.30 | 0 | 0 | 1.00 | -0.77 | 0.04 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 33.00 | 9.90 | 11.20 | 10.55 | % | 0.32 | 0 | 0 | 0.99 | -0.79 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 34.00 | 10.70 | 12.20 | 11.45 | % | 0.34 | 0 | 0 | 1.39 | -0.81 | 0.03 | -0.03 | 3/19/2026 3:58:52 PM EST | |||
| 35.00 | 11.40 | 13.10 | 12.25 | % | 0.35 | 0 | 0 | 1.49 | -0.83 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 36.00 | 12.30 | 14.10 | 13.20 | % | 0.37 | 0 | 0 | 1.58 | -0.85 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST | |||
| 37.00 | 13.30 | 15.10 | 14.20 | % | 0.38 | 0 | 0 | 1.63 | -0.87 | 0.03 | -0.02 | 3/19/2026 3:58:52 PM EST |