Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $24.57 as of 3/20/2026 7:49:24 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 | 19.20 | 21.80 | 20.50 | 28.69 | 0.00 | 0.00% | 8.20 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 3:59:57 PM EST |
| 5.00 | 16.50 | 19.40 | 17.95 | 14.50 | 0.00 | 0.00% | 3.59 | 0 | 7 | 4.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 7.50 | 14.30 | 16.90 | 15.60 | 19.90 | 0.00 | 0.00% | 2.08 | 0 | 11 | 3.36 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 12.00 | 13.60 | 12.80 | 12.60 | -1.80 | -12.50% | 1.28 | 1,652 | 7,095 | 1.84 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 12.50 | 9.60 | 11.50 | 10.55 | 11.50 | +3.40 | +41.98% | 0.84 | 1 | 20 | 1.75 | 0.95 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 7.40 | 9.20 | 8.30 | 9.45 | 0.00 | 0.00% | 0.55 | 0 | 714 | 1.35 | 0.89 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 17.50 | 6.20 | 7.40 | 6.80 | 9.10 | +2.60 | +40.00% | 0.39 | 1 | 189 | 1.04 | 0.80 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 20.00 | 4.70 | 5.70 | 5.20 | 5.10 | -0.10 | -1.93% | 0.26 | 4 | 1,348 | 1.04 | 0.71 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 22.50 | 3.60 | 4.30 | 3.95 | 4.00 | -0.20 | -4.77% | 0.18 | 28 | 153 | 1.04 | 0.60 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 2.75 | 3.70 | 3.23 | 3.40 | -0.05 | -1.45% | 0.13 | 73 | 54 | 1.01 | 0.54 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 2.35 | 3.30 | 2.83 | 2.80 | -0.40 | -12.50% | 0.11 | 48 | 4,622 | 1.00 | 0.50 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 2.10 | 2.90 | 2.50 | 2.45 | -0.70 | -22.23% | 0.10 | 12 | 25 | 1.00 | 0.46 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 1.85 | 2.65 | 2.25 | 2.95 | +0.62 | +26.61% | 0.08 | 14 | 64 | 1.01 | 0.42 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 1.50 | 2.35 | 1.93 | 2.20 | -0.05 | -2.23% | 0.07 | 44 | 124 | 0.99 | 0.39 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 1.55 | 2.10 | 1.83 | 1.75 | -0.58 | -24.90% | 0.06 | 5 | 54 | 1.03 | 0.36 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 1.30 | 2.05 | 1.68 | 1.50 | -0.32 | -17.59% | 0.06 | 1,039 | 2,919 | 1.04 | 0.33 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 1.25 | 1.70 | 1.48 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.04 | 0.30 | 0.04 | -0.03 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 32.00 | 1.15 | 1.55 | 1.35 | 1.55 | +0.12 | +8.40% | 0.04 | 3 | 79 | 1.05 | 0.28 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 33.00 | 0.85 | 1.55 | 1.20 | 1.20 | -0.80 | -40.00% | 0.04 | 2 | 24 | 1.05 | 0.25 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 0.70 | 1.50 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.06 | 0.23 | 0.03 | -0.02 | 3/9/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.23 | -20.36% | 0.03 | 2,632 | 3,140 | 1.06 | 0.21 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 0.55 | 1.10 | 0.83 | 0.80 | -0.90 | -52.95% | 0.02 | 3 | 6 | 1.04 | 0.20 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 37.00 | 0.50 | 1.20 | 0.85 | % | 0.02 | 0 | 0 | 1.09 | 0.18 | 0.03 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 38.00 | 0.20 | 1.20 | 0.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.17 | 0.02 | -0.02 | 2/10/2026 | 3/20/2026 3:59:57 PM EST |
| 39.00 | 0.25 | 1.05 | 0.65 | % | 0.02 | 0 | 0 | 1.06 | 0.15 | 0.02 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.60 | 0.80 | 0.70 | 0.55 | -0.15 | -21.43% | 0.02 | 118 | 7,915 | 1.13 | 0.14 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 41.00 | 0.15 | 0.95 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.13 | 0.02 | -0.02 | 2/27/2026 | 3/20/2026 3:59:57 PM EST |
| 42.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.20 | -28.58% | 0.01 | 1 | 13 | 1.13 | 0.12 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 43.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.11 | 0.02 | -0.02 | 3/3/2026 | 3/20/2026 3:59:57 PM EST |
| 44.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 1.05 | 0.10 | 0.02 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.10 | 0.85 | 0.48 | 0.85 | +0.30 | +54.55% | 0.01 | 5 | 278 | 1.12 | 0.09 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 46.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.08 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 47.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 1.11 | 0.08 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 48.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.13 | 0.07 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 49.00 | 0.05 | 0.50 | 0.28 | 0.60 | +0.15 | +33.34% | 0.01 | 5 | 6 | 1.08 | 0.07 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.60 | +0.30 | +100.00% | 0.01 | 9 | 146 | 1.12 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.09 | +34.62% | 0.00 | 7 | 83 | 1.30 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.12 | +120.00% | 0.00 | 20 | 270 | 1.39 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 25 | 441 | 1.30 | 0.02 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 20 | 3.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.55 | -0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.08 | -0.05 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 0.45 | 0.95 | 0.70 | 0.45 | -0.30 | -40.00% | 0.05 | 103 | 2,651 | 1.12 | -0.11 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 17.50 | 1.00 | 1.60 | 1.30 | 1.26 | -0.32 | -20.26% | 0.07 | 51 | 4,379 | 1.08 | -0.20 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 20.00 | 1.90 | 2.65 | 2.28 | 2.19 | -0.06 | -2.67% | 0.11 | 38 | 782 | 1.08 | -0.29 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 22.50 | 3.00 | 3.60 | 3.30 | 3.29 | -0.60 | -15.43% | 0.15 | 3 | 296 | 1.01 | -0.40 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 3.90 | 4.60 | 4.25 | 4.13 | +0.13 | +3.25% | 0.18 | 33 | 16 | 1.04 | -0.46 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 4.50 | 5.60 | 5.05 | 4.13 | -1.27 | -23.52% | 0.20 | 4 | 169 | 1.08 | -0.50 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 5.20 | 6.00 | 5.60 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.05 | -0.54 | 0.04 | -0.03 | 2/26/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 5.90 | 6.60 | 6.25 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 136 | 1.03 | -0.58 | 0.04 | -0.03 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 6.60 | 7.40 | 7.00 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.04 | -0.61 | 0.04 | -0.03 | 3/9/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 7.40 | 8.30 | 7.85 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.06 | -0.64 | 0.04 | -0.03 | 2/2/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 8.10 | 9.20 | 8.65 | 7.50 | -0.57 | -7.07% | 0.29 | 4 | 293 | 1.06 | -0.67 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 9.00 | 10.00 | 9.50 | % | 0.31 | 0 | 0 | 1.07 | -0.70 | 0.04 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 32.00 | 9.80 | 10.80 | 10.30 | % | 0.32 | 0 | 0 | 1.06 | -0.72 | 0.03 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 33.00 | 10.50 | 12.00 | 11.25 | 14.79 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.08 | -0.75 | 0.03 | -0.03 | 2/23/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 11.30 | 12.80 | 12.05 | % | 0.35 | 0 | 0 | 1.04 | -0.77 | 0.03 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 35.00 | 12.40 | 13.80 | 13.10 | 10.00 | -3.37 | -25.21% | 0.37 | 1 | 22 | 1.12 | -0.79 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 13.10 | 14.80 | 13.95 | % | 0.39 | 0 | 0 | 1.38 | -0.80 | 0.03 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 37.00 | 14.00 | 15.70 | 14.85 | 16.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.39 | -0.82 | 0.03 | -0.02 | 2/5/2026 | 3/20/2026 3:59:57 PM EST |
| 38.00 | 14.90 | 16.60 | 15.75 | % | 0.41 | 0 | 0 | 0.98 | -0.83 | 0.02 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 39.00 | 15.90 | 17.50 | 16.70 | % | 0.43 | 0 | 0 | 1.41 | -0.85 | 0.02 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 40.00 | 16.80 | 18.50 | 17.65 | 16.96 | 0.00 | 0.00% | 0.44 | 0 | 146 | 1.45 | -0.86 | 0.02 | -0.02 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 41.00 | 17.90 | 19.40 | 18.65 | % | 0.45 | 0 | 0 | 1.45 | -0.87 | 0.02 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 42.00 | 18.70 | 20.40 | 19.55 | % | 0.47 | 0 | 0 | 1.48 | -0.88 | 0.02 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 43.00 | 19.60 | 21.40 | 20.50 | % | 0.48 | 0 | 0 | 1.52 | -0.89 | 0.02 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 44.00 | 20.70 | 22.30 | 21.50 | % | 0.49 | 0 | 0 | 1.52 | -0.90 | 0.02 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 45.00 | 21.60 | 23.40 | 22.50 | 24.22 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.59 | -0.91 | 0.02 | -0.01 | 3/4/2026 | 3/20/2026 3:59:57 PM EST |
| 46.00 | 22.60 | 24.40 | 23.50 | 23.90 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.62 | -0.92 | 0.01 | -0.01 | 2/6/2026 | 3/20/2026 3:59:57 PM EST |
| 47.00 | 23.50 | 25.30 | 24.40 | % | 0.52 | 0 | 0 | 1.65 | -0.92 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 48.00 | 24.40 | 26.40 | 25.40 | % | 0.53 | 0 | 0 | 1.68 | -0.93 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 49.00 | 25.30 | 27.40 | 26.35 | % | 0.54 | 0 | 0 | 1.71 | -0.93 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 50.00 | 26.20 | 28.20 | 27.20 | 26.30 | 0.00 | 0.00% | 0.54 | 0 | 87 | 1.66 | -0.94 | 0.01 | -0.01 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 30.70 | 33.30 | 32.00 | 34.74 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.83 | -0.96 | 0.01 | -0.01 | 12/12/2025 | 3/20/2026 3:59:57 PM EST |
| 60.00 | 36.00 | 38.60 | 37.30 | 35.29 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.06 | -0.98 | 0.01 | 0.00 | 12/23/2025 | 3/20/2026 3:59:57 PM EST |
| 65.00 | 40.60 | 43.30 | 41.95 | % | 0.65 | 0 | 0 | 2.13 | -0.98 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |